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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.11 | 5.16 | 5.11 | 5.14 | +0.78% | 1.06 | 0.88% |
| 2025-10-21 | 5.12 | 5.14 | 5.09 | 5.10 | -0.39% | 0.90 | 0.75% |
| 2025-10-20 | 5.11 | 5.13 | 5.04 | 5.12 | +0.39% | 1.28 | 1.08% |
| 2025-10-17 | 5.00 | 5.11 | 4.98 | 5.10 | +2.00% | 2.30 | 1.95% |
| 2025-10-16 | 4.95 | 5.02 | 4.94 | 5.00 | +1.21% | 1.10 | 0.95% |
| 2025-10-15 | 4.90 | 4.96 | 4.88 | 4.94 | +0.82% | 1.09 | 0.94% |
| 2025-10-14 | 4.88 | 4.91 | 4.86 | 4.90 | +0.62% | 1.34 | 1.18% |
| 2025-10-13 | 4.85 | 4.89 | 4.82 | 4.87 | -0.81% | 1.15 | 1.01% |
| 2025-10-10 | 4.87 | 4.92 | 4.86 | 4.91 | +0.61% | 1.10 | 0.96% |
| 2025-10-09 | 4.84 | 4.89 | 4.83 | 4.88 | +0.62% | 0.91 | 0.80% |
| 2025-09-30 | 4.84 | 4.85 | 4.82 | 4.85 | +0.21% | 0.51 | 0.45% |
| 2025-09-29 | 4.86 | 4.86 | 4.80 | 4.84 | -0.62% | 0.74 | 0.65% |
| 2025-09-26 | 4.87 | 4.89 | 4.84 | 4.87 | -0.41% | 0.56 | 0.50% |
| 2025-09-25 | 4.84 | 4.90 | 4.81 | 4.89 | +0.82% | 0.86 | 0.76% |
| 2025-09-24 | 4.83 | 4.90 | 4.81 | 4.85 | +0.21% | 0.83 | 0.73% |
| 2025-09-23 | 4.81 | 4.85 | 4.76 | 4.84 | +0.62% | 0.64 | 0.57% |
| 2025-09-22 | 4.87 | 4.87 | 4.79 | 4.81 | -1.23% | 0.56 | 0.49% |
| 2025-09-19 | 4.89 | 4.90 | 4.83 | 4.87 | -0.20% | 0.60 | 0.53% |
| 2025-09-18 | 4.98 | 4.99 | 4.86 | 4.88 | -2.01% | 1.09 | 0.94% |
| 2025-09-17 | 4.96 | 4.99 | 4.95 | 4.98 | +0.20% | 0.48 | 0.41% |