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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.06 | 5.07 | 5.03 | 5.04 | -0.59% | 4.97 | 0.49% |
| 2026-02-12 | 5.11 | 5.11 | 5.06 | 5.07 | -0.59% | 5.46 | 0.53% |
| 2026-02-11 | 5.09 | 5.11 | 5.07 | 5.10 | +0.39% | 4.99 | 0.49% |
| 2026-02-10 | 5.08 | 5.10 | 5.07 | 5.08 | -0.20% | 3.71 | 0.36% |
| 2026-02-09 | 5.09 | 5.10 | 5.07 | 5.09 | +0.39% | 4.61 | 0.45% |
| 2026-02-06 | 5.10 | 5.11 | 5.06 | 5.07 | -0.78% | 7.42 | 0.73% |
| 2026-02-05 | 5.08 | 5.12 | 5.07 | 5.11 | +0.39% | 9.18 | 0.89% |
| 2026-02-04 | 4.99 | 5.09 | 4.98 | 5.09 | +2.00% | 12.80 | 1.26% |
| 2026-02-03 | 5.01 | 5.02 | 4.96 | 4.99 | -0.20% | 6.75 | 0.67% |
| 2026-02-02 | 5.02 | 5.06 | 4.99 | 5.00 | -0.40% | 9.09 | 0.90% |
| 2026-01-30 | 5.06 | 5.12 | 5.02 | 5.02 | -0.99% | 15.07 | 1.47% |
| 2026-01-29 | 5.01 | 5.07 | 4.98 | 5.07 | +1.00% | 13.54 | 1.34% |
| 2026-01-28 | 4.99 | 5.04 | 4.98 | 5.02 | +0.60% | 10.19 | 1.01% |
| 2026-01-27 | 5.03 | 5.05 | 4.98 | 4.99 | -0.99% | 8.50 | 0.84% |
| 2026-01-26 | 5.00 | 5.05 | 4.98 | 5.04 | +0.80% | 11.12 | 1.10% |
| 2026-01-23 | 5.00 | 5.02 | 4.99 | 5.00 | 0.00% | 6.27 | 0.62% |
| 2026-01-22 | 4.98 | 5.02 | 4.97 | 5.00 | +0.40% | 5.46 | 0.54% |
| 2026-01-21 | 5.04 | 5.05 | 4.97 | 4.98 | -1.39% | 8.57 | 0.85% |
| 2026-01-20 | 4.98 | 5.06 | 4.97 | 5.05 | +1.20% | 9.38 | 0.92% |
| 2026-01-19 | 4.98 | 5.00 | 4.95 | 4.99 | 0.00% | 7.31 | 0.73% |