大秦铁路 sh.601006
5.42
+0.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.42 | 5.44 | 5.38 | 5.42 | +0.18% | 5.50 | 0.50% |
| 2026-05-21 | 5.50 | 5.53 | 5.38 | 5.41 | -1.46% | 6.87 | 0.62% |
| 2026-05-20 | 5.52 | 5.55 | 5.49 | 5.49 | -0.54% | 6.32 | 0.57% |
| 2026-05-19 | 5.43 | 5.55 | 5.43 | 5.52 | +1.66% | 10.94 | 0.98% |
| 2026-05-18 | 5.41 | 5.45 | 5.38 | 5.43 | +0.18% | 6.00 | 0.55% |
| 2026-05-15 | 5.36 | 5.43 | 5.33 | 5.42 | +1.31% | 7.21 | 0.66% |
| 2026-05-14 | 5.39 | 5.43 | 5.34 | 5.35 | -0.93% | 5.37 | 0.49% |
| 2026-05-13 | 5.41 | 5.44 | 5.35 | 5.40 | -0.37% | 6.71 | 0.62% |
| 2026-05-12 | 5.38 | 5.54 | 5.38 | 5.42 | +0.74% | 10.53 | 0.96% |
| 2026-05-11 | 5.32 | 5.40 | 5.30 | 5.38 | +1.13% | 8.19 | 0.76% |
| 2026-05-08 | 5.28 | 5.34 | 5.26 | 5.32 | +0.95% | 6.79 | 0.64% |
| 2026-05-07 | 5.27 | 5.32 | 5.26 | 5.27 | 0.00% | 5.25 | 0.49% |
| 2026-05-06 | 5.26 | 5.29 | 5.23 | 5.27 | 0.00% | 6.02 | 0.57% |
| 2026-04-30 | 5.31 | 5.32 | 5.23 | 5.27 | -2.41% | 12.14 | 1.14% |
| 2026-04-29 | 5.38 | 5.41 | 5.35 | 5.40 | +0.19% | 5.84 | 0.54% |
| 2026-04-28 | 5.27 | 5.39 | 5.26 | 5.39 | +2.47% | 10.67 | 0.99% |
| 2026-04-27 | 5.30 | 5.30 | 5.26 | 5.26 | -0.75% | 3.33 | 0.31% |
| 2026-04-24 | 5.28 | 5.32 | 5.27 | 5.30 | +0.19% | 4.24 | 0.40% |
| 2026-04-23 | 5.25 | 5.30 | 5.24 | 5.29 | +0.76% | 5.24 | 0.49% |
| 2026-04-22 | 5.27 | 5.30 | 5.24 | 5.25 | -0.38% | 4.47 | 0.42% |