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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.32 | 6.33 | 6.31 | 6.32 | +0.16% | 4.67 | 0.36% |
| 2025-08-18 | 6.33 | 6.34 | 6.31 | 6.31 | -0.16% | 6.68 | 0.52% |
| 2025-08-15 | 6.35 | 6.36 | 6.32 | 6.32 | -0.47% | 6.23 | 0.48% |
| 2025-08-14 | 6.37 | 6.39 | 6.35 | 6.35 | -0.15% | 4.04 | 0.31% |
| 2025-08-13 | 6.40 | 6.41 | 6.36 | 6.36 | -0.46% | 6.35 | 0.49% |
| 2025-08-12 | 6.42 | 6.44 | 6.39 | 6.39 | -0.46% | 4.74 | 0.36% |
| 2025-08-11 | 6.46 | 6.48 | 6.42 | 6.42 | -0.61% | 4.64 | 0.35% |
| 2025-08-08 | 6.43 | 6.47 | 6.43 | 6.46 | +0.31% | 2.60 | 0.20% |
| 2025-08-07 | 6.44 | 6.45 | 6.41 | 6.44 | +0.15% | 2.92 | 0.22% |
| 2025-08-06 | 6.45 | 6.46 | 6.42 | 6.43 | -0.31% | 2.87 | 0.22% |
| 2025-08-05 | 6.42 | 6.46 | 6.41 | 6.45 | +0.62% | 2.79 | 0.21% |
| 2025-08-04 | 6.41 | 6.43 | 6.39 | 6.41 | -0.15% | 3.40 | 0.26% |
| 2025-08-01 | 6.45 | 6.48 | 6.41 | 6.42 | -0.46% | 3.80 | 0.29% |
| 2025-07-31 | 6.58 | 6.58 | 6.43 | 6.45 | -1.95% | 8.16 | 0.62% |
| 2025-07-30 | 6.55 | 6.61 | 6.53 | 6.58 | +0.76% | 5.40 | 0.40% |
| 2025-07-29 | 6.56 | 6.59 | 6.52 | 6.53 | -0.15% | 4.75 | 0.36% |
| 2025-07-28 | 6.65 | 6.67 | 6.54 | 6.54 | -1.49% | 6.07 | 0.45% |
| 2025-07-25 | 6.68 | 6.73 | 6.63 | 6.64 | -0.74% | 9.17 | 0.67% |
| 2025-07-24 | 6.58 | 6.69 | 6.55 | 6.69 | +1.65% | 9.77 | 0.72% |
| 2025-07-23 | 6.46 | 6.62 | 6.46 | 6.58 | +1.83% | 15.81 | 1.18% |