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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.32 | 5.37 | 5.23 | 5.26 | -0.94% | 14.36 | 1.35% |
| 2026-03-20 | 5.26 | 5.34 | 5.25 | 5.31 | +0.76% | 9.57 | 0.89% |
| 2026-03-19 | 5.24 | 5.30 | 5.23 | 5.27 | +0.38% | 7.46 | 0.70% |
| 2026-03-18 | 5.31 | 5.32 | 5.22 | 5.25 | -0.94% | 8.35 | 0.79% |
| 2026-03-17 | 5.33 | 5.38 | 5.29 | 5.30 | -0.56% | 6.66 | 0.62% |
| 2026-03-16 | 5.34 | 5.38 | 5.29 | 5.33 | -0.19% | 8.29 | 0.77% |
| 2026-03-13 | 5.41 | 5.42 | 5.32 | 5.34 | -1.29% | 11.80 | 1.09% |
| 2026-03-12 | 5.37 | 5.43 | 5.35 | 5.41 | +0.93% | 13.82 | 1.27% |
| 2026-03-11 | 5.23 | 5.36 | 5.22 | 5.36 | +2.49% | 15.72 | 1.47% |
| 2026-03-10 | 5.21 | 5.24 | 5.17 | 5.23 | +0.38% | 7.78 | 0.74% |
| 2026-03-09 | 5.19 | 5.25 | 5.18 | 5.21 | +0.39% | 10.29 | 0.98% |
| 2026-03-06 | 5.19 | 5.20 | 5.15 | 5.19 | 0.00% | 7.15 | 0.69% |
| 2026-03-05 | 5.18 | 5.21 | 5.16 | 5.19 | +0.19% | 7.55 | 0.72% |
| 2026-03-04 | 5.18 | 5.20 | 5.10 | 5.18 | -0.38% | 12.34 | 1.19% |
| 2026-03-03 | 5.16 | 5.28 | 5.15 | 5.20 | +0.97% | 18.96 | 1.81% |
| 2026-03-02 | 5.08 | 5.17 | 5.07 | 5.15 | +0.98% | 12.48 | 1.21% |
| 2026-02-27 | 5.07 | 5.10 | 5.06 | 5.10 | +0.59% | 5.14 | 0.50% |
| 2026-02-26 | 5.10 | 5.11 | 5.06 | 5.07 | -0.39% | 4.67 | 0.46% |
| 2026-02-25 | 5.06 | 5.11 | 5.05 | 5.09 | +0.79% | 6.98 | 0.68% |
| 2026-02-24 | 5.06 | 5.07 | 5.04 | 5.05 | +0.20% | 4.23 | 0.41% |