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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.22 | 5.25 | 5.18 | 5.21 | 0.00% | 0.58 | 0.48% |
| 2025-12-16 | 5.27 | 5.28 | 5.20 | 5.21 | -1.14% | 0.60 | 0.49% |
| 2025-12-15 | 5.25 | 5.31 | 5.24 | 5.27 | +0.19% | 0.68 | 0.55% |
| 2025-12-12 | 5.34 | 5.35 | 5.25 | 5.26 | -1.13% | 0.94 | 0.76% |
| 2025-12-11 | 5.37 | 5.37 | 5.31 | 5.32 | -0.75% | 0.65 | 0.53% |
| 2025-12-10 | 5.31 | 5.38 | 5.31 | 5.36 | +0.75% | 0.61 | 0.49% |
| 2025-12-09 | 5.34 | 5.36 | 5.28 | 5.32 | -0.56% | 0.61 | 0.49% |
| 2025-12-08 | 5.41 | 5.43 | 5.33 | 5.35 | -0.56% | 0.92 | 0.73% |
| 2025-12-05 | 5.44 | 5.47 | 5.36 | 5.38 | -1.10% | 0.80 | 0.63% |
| 2025-12-04 | 5.42 | 5.49 | 5.40 | 5.44 | 0.00% | 0.84 | 0.66% |
| 2025-12-03 | 5.31 | 5.47 | 5.30 | 5.44 | +2.26% | 1.09 | 0.87% |
| 2025-12-02 | 5.25 | 5.32 | 5.25 | 5.32 | +0.95% | 0.68 | 0.55% |
| 2025-12-01 | 5.28 | 5.31 | 5.23 | 5.27 | -0.19% | 0.86 | 0.70% |
| 2025-11-28 | 5.22 | 5.28 | 5.19 | 5.28 | +0.96% | 0.72 | 0.59% |
| 2025-11-27 | 5.23 | 5.25 | 5.20 | 5.23 | 0.00% | 0.49 | 0.40% |
| 2025-11-26 | 5.23 | 5.29 | 5.21 | 5.23 | +0.38% | 0.70 | 0.57% |
| 2025-11-25 | 5.23 | 5.26 | 5.20 | 5.21 | -0.38% | 0.88 | 0.72% |
| 2025-11-24 | 5.26 | 5.32 | 5.21 | 5.23 | -0.38% | 0.83 | 0.68% |
| 2025-11-21 | 5.37 | 5.39 | 5.24 | 5.25 | -2.60% | 1.04 | 0.84% |
| 2025-11-20 | 5.41 | 5.45 | 5.37 | 5.39 | +0.56% | 0.75 | 0.60% |