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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.40 | 5.43 | 5.33 | 5.36 | -1.11% | 0.82 | 0.65% |
| 2025-11-18 | 5.46 | 5.47 | 5.40 | 5.42 | -0.91% | 0.77 | 0.61% |
| 2025-11-17 | 5.48 | 5.50 | 5.43 | 5.47 | -0.18% | 0.84 | 0.66% |
| 2025-11-14 | 5.48 | 5.54 | 5.47 | 5.48 | -0.36% | 0.87 | 0.68% |
| 2025-11-13 | 5.56 | 5.56 | 5.44 | 5.50 | -0.90% | 1.34 | 1.05% |
| 2025-11-12 | 5.56 | 5.59 | 5.54 | 5.55 | -0.18% | 0.80 | 0.61% |
| 2025-11-11 | 5.52 | 5.59 | 5.50 | 5.56 | +0.72% | 1.12 | 0.87% |
| 2025-11-10 | 5.50 | 5.53 | 5.46 | 5.52 | +0.36% | 0.81 | 0.63% |
| 2025-11-07 | 5.50 | 5.54 | 5.48 | 5.50 | -0.18% | 0.94 | 0.73% |
| 2025-11-06 | 5.49 | 5.57 | 5.44 | 5.51 | +0.55% | 1.29 | 1.00% |
| 2025-11-05 | 5.48 | 5.51 | 5.43 | 5.48 | -0.54% | 1.23 | 0.96% |
| 2025-11-04 | 5.42 | 5.55 | 5.42 | 5.51 | +1.29% | 1.80 | 1.40% |
| 2025-11-03 | 5.35 | 5.45 | 5.34 | 5.44 | +1.68% | 1.46 | 1.15% |
| 2025-10-31 | 5.32 | 5.40 | 5.29 | 5.35 | +0.38% | 1.67 | 1.34% |
| 2025-10-30 | 5.38 | 5.42 | 5.29 | 5.33 | -1.11% | 1.59 | 1.28% |
| 2025-10-29 | 5.44 | 5.48 | 5.38 | 5.39 | -1.10% | 2.33 | 1.84% |
| 2025-10-28 | 5.30 | 5.58 | 5.28 | 5.45 | +5.21% | 6.12 | 4.79% |
| 2025-10-27 | 5.14 | 5.19 | 5.10 | 5.18 | +0.78% | 1.31 | 1.09% |
| 2025-10-24 | 5.19 | 5.19 | 5.11 | 5.14 | -0.77% | 0.94 | 0.78% |
| 2025-10-23 | 5.15 | 5.19 | 5.13 | 5.18 | +0.78% | 1.21 | 1.00% |