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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.24 | 5.30 | 5.23 | 5.27 | +0.57% | 3.78 | 0.36% |
| 2026-04-20 | 5.25 | 5.26 | 5.22 | 5.24 | -0.19% | 3.01 | 0.29% |
| 2026-04-17 | 5.29 | 5.30 | 5.25 | 5.25 | -0.76% | 3.44 | 0.32% |
| 2026-04-16 | 5.22 | 5.31 | 5.21 | 5.29 | +1.15% | 7.82 | 0.74% |
| 2026-04-15 | 5.24 | 5.25 | 5.21 | 5.23 | -0.38% | 3.81 | 0.36% |
| 2026-04-14 | 5.21 | 5.26 | 5.18 | 5.25 | +0.77% | 5.16 | 0.49% |
| 2026-04-13 | 5.19 | 5.21 | 5.17 | 5.21 | +0.19% | 2.71 | 0.26% |
| 2026-04-10 | 5.18 | 5.21 | 5.17 | 5.20 | +0.58% | 4.51 | 0.43% |
| 2026-04-09 | 5.22 | 5.22 | 5.17 | 5.17 | -0.96% | 3.52 | 0.34% |
| 2026-04-08 | 5.19 | 5.22 | 5.18 | 5.22 | +0.97% | 5.92 | 0.57% |
| 2026-04-07 | 5.19 | 5.20 | 5.16 | 5.17 | -0.58% | 4.28 | 0.41% |
| 2026-04-03 | 5.33 | 5.34 | 5.19 | 5.20 | -2.44% | 9.52 | 0.90% |
| 2026-04-02 | 5.32 | 5.36 | 5.31 | 5.33 | 0.00% | 4.68 | 0.44% |
| 2026-04-01 | 5.37 | 5.38 | 5.32 | 5.33 | -0.56% | 6.31 | 0.59% |
| 2026-03-31 | 5.36 | 5.42 | 5.35 | 5.36 | +0.19% | 8.52 | 0.79% |
| 2026-03-30 | 5.30 | 5.37 | 5.28 | 5.35 | +0.75% | 7.70 | 0.72% |
| 2026-03-27 | 5.39 | 5.40 | 5.29 | 5.31 | -1.67% | 11.66 | 1.09% |
| 2026-03-26 | 5.27 | 5.42 | 5.26 | 5.40 | +2.27% | 18.25 | 1.69% |
| 2026-03-25 | 5.27 | 5.29 | 5.24 | 5.28 | -0.19% | 8.86 | 0.84% |
| 2026-03-24 | 5.27 | 5.32 | 5.26 | 5.29 | +0.57% | 7.80 | 0.73% |