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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.97 | 4.99 | 4.95 | 4.97 | 0.00% | 0.58 | 0.50% |
| 2025-09-15 | 5.00 | 5.00 | 4.96 | 4.97 | -0.40% | 0.50 | 0.43% |
| 2025-09-12 | 5.02 | 5.02 | 4.99 | 4.99 | -0.40% | 0.55 | 0.47% |
| 2025-09-11 | 4.99 | 5.01 | 4.95 | 5.01 | +0.20% | 0.72 | 0.62% |
| 2025-09-10 | 4.99 | 5.01 | 4.98 | 5.00 | +0.20% | 0.41 | 0.35% |
| 2025-09-09 | 5.01 | 5.02 | 4.98 | 4.99 | -0.40% | 0.55 | 0.47% |
| 2025-09-08 | 5.01 | 5.03 | 5.00 | 5.01 | -0.20% | 0.55 | 0.47% |
| 2025-09-05 | 5.01 | 5.02 | 4.98 | 5.02 | +0.20% | 0.55 | 0.47% |
| 2025-09-04 | 5.03 | 5.03 | 4.98 | 5.01 | 0.00% | 0.74 | 0.63% |
| 2025-09-03 | 5.04 | 5.05 | 5.01 | 5.01 | -0.60% | 0.62 | 0.53% |
| 2025-09-02 | 5.05 | 5.07 | 5.01 | 5.04 | -0.20% | 0.77 | 0.66% |
| 2025-09-01 | 5.07 | 5.08 | 5.02 | 5.05 | -0.20% | 1.01 | 0.85% |
| 2025-08-29 | 5.07 | 5.11 | 5.06 | 5.06 | -0.20% | 0.88 | 0.75% |
| 2025-08-28 | 5.09 | 5.11 | 5.03 | 5.07 | -0.20% | 1.20 | 1.01% |
| 2025-08-27 | 5.15 | 5.16 | 5.08 | 5.08 | -1.36% | 0.99 | 0.83% |
| 2025-08-26 | 5.15 | 5.17 | 5.14 | 5.15 | 0.00% | 0.83 | 0.69% |
| 2025-08-25 | 5.15 | 5.17 | 5.13 | 5.15 | +0.39% | 1.25 | 1.04% |
| 2025-08-22 | 5.15 | 5.15 | 5.08 | 5.13 | -0.19% | 0.88 | 0.74% |
| 2025-08-21 | 5.11 | 5.15 | 5.10 | 5.14 | +0.59% | 1.05 | 0.88% |
| 2025-08-20 | 5.09 | 5.11 | 5.07 | 5.11 | +0.39% | 1.02 | 0.86% |