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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.37 | 6.48 | 6.36 | 6.46 | +1.39% | 9.39 | 0.71% |
| 2025-07-21 | 6.34 | 6.37 | 6.33 | 6.37 | +0.62% | 6.53 | 0.50% |
| 2025-07-18 | 6.33 | 6.35 | 6.32 | 6.33 | +0.16% | 3.14 | 0.24% |
| 2025-07-17 | 6.34 | 6.36 | 6.31 | 6.32 | -0.16% | 4.05 | 0.31% |
| 2025-07-16 | 6.33 | 6.36 | 6.33 | 6.33 | 0.00% | 4.05 | 0.31% |
| 2025-07-15 | 6.41 | 6.42 | 6.32 | 6.33 | -0.93% | 6.01 | 0.46% |
| 2025-07-14 | 6.41 | 6.47 | 6.39 | 6.39 | +0.15% | 5.90 | 0.45% |
| 2025-07-11 | 6.47 | 6.54 | 6.38 | 6.38 | -1.07% | 9.60 | 0.73% |
| 2025-07-10 | 6.45 | 6.50 | 6.45 | 6.45 | 0.00% | 5.58 | 0.41% |
| 2025-07-09 | 6.42 | 6.48 | 6.41 | 6.45 | +0.45% | 5.66 | 0.42% |
| 2025-07-08 | 6.42 | 6.43 | 6.37 | 6.42 | +0.15% | 3.71 | 0.28% |
| 2025-07-07 | 6.37 | 6.43 | 6.36 | 6.41 | +0.61% | 4.61 | 0.35% |
| 2025-07-04 | 6.34 | 6.39 | 6.33 | 6.37 | +0.61% | 4.19 | 0.32% |
| 2025-07-03 | 6.37 | 6.37 | 6.33 | 6.34 | -0.46% | 2.81 | 0.21% |
| 2025-07-02 | 6.35 | 6.36 | 6.33 | 6.36 | +0.30% | 3.07 | 0.23% |
| 2025-07-01 | 6.37 | 6.38 | 6.33 | 6.35 | -0.45% | 4.29 | 0.32% |
| 2025-06-30 | 6.38 | 6.40 | 6.36 | 6.37 | -0.15% | 3.60 | 0.27% |
| 2025-06-27 | 6.43 | 6.43 | 6.38 | 6.38 | -0.75% | 5.01 | 0.37% |
| 2025-06-26 | 6.45 | 6.46 | 6.41 | 6.43 | -0.30% | 3.15 | 0.23% |
| 2025-06-25 | 6.43 | 6.47 | 6.40 | 6.45 | +0.30% | 3.60 | 0.27% |