赣粤高速 sh.600269
4.31
-0.46%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.15 | 5.16 | 5.10 | 5.11 | -0.58% | 0.58 | 0.48% |
| 2026-01-15 | 5.11 | 5.15 | 5.10 | 5.14 | +0.39% | 0.48 | 0.40% |
| 2026-01-14 | 5.23 | 5.23 | 5.10 | 5.12 | -2.10% | 1.51 | 1.25% |
| 2026-01-13 | 5.24 | 5.27 | 5.21 | 5.23 | -0.19% | 0.81 | 0.67% |
| 2026-01-12 | 5.20 | 5.24 | 5.19 | 5.24 | +0.58% | 0.73 | 0.60% |
| 2026-01-09 | 5.19 | 5.23 | 5.18 | 5.21 | +0.58% | 0.69 | 0.57% |
| 2026-01-08 | 5.22 | 5.23 | 5.17 | 5.18 | -0.96% | 0.90 | 0.74% |
| 2026-01-07 | 5.20 | 5.25 | 5.18 | 5.23 | +0.58% | 0.80 | 0.66% |
| 2026-01-06 | 5.19 | 5.21 | 5.17 | 5.20 | +0.39% | 0.74 | 0.61% |
| 2026-01-05 | 5.22 | 5.23 | 5.16 | 5.18 | -0.19% | 1.03 | 0.85% |
| 2025-12-31 | 5.19 | 5.23 | 5.19 | 5.19 | 0.00% | 0.54 | 0.45% |
| 2025-12-30 | 5.20 | 5.24 | 5.19 | 5.19 | -0.57% | 0.60 | 0.49% |
| 2025-12-29 | 5.25 | 5.27 | 5.22 | 5.22 | -0.57% | 0.56 | 0.46% |
| 2025-12-26 | 5.25 | 5.27 | 5.22 | 5.25 | -0.19% | 0.54 | 0.44% |
| 2025-12-25 | 5.25 | 5.28 | 5.23 | 5.26 | +0.38% | 0.49 | 0.40% |
| 2025-12-24 | 5.20 | 5.24 | 5.18 | 5.24 | +0.58% | 0.54 | 0.44% |
| 2025-12-23 | 5.21 | 5.24 | 5.19 | 5.21 | 0.00% | 0.63 | 0.52% |
| 2025-12-22 | 5.25 | 5.26 | 5.21 | 5.21 | -0.95% | 0.63 | 0.51% |
| 2025-12-19 | 5.27 | 5.29 | 5.24 | 5.26 | -0.19% | 0.57 | 0.46% |
| 2025-12-18 | 5.21 | 5.30 | 5.19 | 5.27 | +1.15% | 0.75 | 0.62% |