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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.46 | 6.48 | 6.42 | 6.43 | -0.45% | 3.88 | 0.29% |
| 2025-06-23 | 6.44 | 6.50 | 6.39 | 6.46 | +0.30% | 4.31 | 0.32% |
| 2025-06-20 | 6.45 | 6.50 | 6.43 | 6.44 | 0.00% | 2.94 | 0.22% |
| 2025-06-19 | 6.47 | 6.48 | 6.43 | 6.44 | -0.15% | 2.49 | 0.18% |
| 2025-06-18 | 6.47 | 6.49 | 6.42 | 6.45 | -0.15% | 2.99 | 0.22% |
| 2025-06-17 | 6.44 | 6.49 | 6.42 | 6.46 | +0.30% | 3.66 | 0.27% |
| 2025-06-16 | 6.39 | 6.46 | 6.37 | 6.44 | +0.91% | 4.98 | 0.37% |
| 2025-06-13 | 6.41 | 6.45 | 6.38 | 6.38 | -0.45% | 12.99 | 0.97% |
| 2025-06-12 | 6.45 | 6.47 | 6.41 | 6.41 | -0.60% | 4.25 | 0.32% |
| 2025-06-11 | 6.50 | 6.50 | 6.45 | 6.45 | -0.45% | 4.06 | 0.30% |
| 2025-06-10 | 6.55 | 6.55 | 6.48 | 6.48 | -0.74% | 2.63 | 0.19% |
| 2025-06-09 | 6.54 | 6.57 | 6.48 | 6.53 | +0.15% | 2.97 | 0.22% |
| 2025-06-06 | 6.44 | 6.57 | 6.42 | 6.52 | +1.50% | 5.60 | 0.41% |
| 2025-06-05 | 6.44 | 6.45 | 6.42 | 6.42 | 0.00% | 2.42 | 0.18% |
| 2025-06-04 | 6.48 | 6.50 | 6.42 | 6.42 | -0.89% | 3.94 | 0.29% |
| 2025-06-03 | 6.56 | 6.61 | 6.46 | 6.48 | -0.59% | 4.85 | 0.36% |
| 2025-05-30 | 6.53 | 6.57 | 6.50 | 6.52 | -0.15% | 4.23 | 0.31% |
| 2025-05-29 | 6.50 | 6.55 | 6.47 | 6.53 | +0.60% | 4.02 | 0.30% |
| 2025-05-28 | 6.44 | 6.51 | 6.44 | 6.49 | +0.45% | 2.49 | 0.18% |
| 2025-05-27 | 6.40 | 6.48 | 6.38 | 6.46 | +1.06% | 3.58 | 0.27% |