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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.03 | 5.05 | 4.98 | 4.99 | -0.80% | 10.93 | 1.08% |
| 2026-01-15 | 5.09 | 5.09 | 5.03 | 5.03 | -1.18% | 9.37 | 0.92% |
| 2026-01-14 | 5.15 | 5.18 | 5.08 | 5.09 | -1.17% | 20.09 | 1.95% |
| 2026-01-13 | 5.18 | 5.19 | 5.14 | 5.15 | -0.58% | 7.52 | 0.72% |
| 2026-01-12 | 5.12 | 5.19 | 5.11 | 5.18 | +0.97% | 10.52 | 1.01% |
| 2026-01-09 | 5.12 | 5.14 | 5.11 | 5.13 | 0.00% | 7.20 | 0.70% |
| 2026-01-08 | 5.10 | 5.14 | 5.10 | 5.13 | +0.39% | 8.96 | 0.87% |
| 2026-01-07 | 5.19 | 5.20 | 5.10 | 5.11 | -1.92% | 17.92 | 1.73% |
| 2026-01-06 | 5.16 | 5.21 | 5.15 | 5.21 | +0.97% | 17.99 | 1.73% |
| 2026-01-05 | 5.17 | 5.20 | 5.15 | 5.16 | 0.00% | 7.89 | 0.76% |
| 2025-12-31 | 5.17 | 5.18 | 5.16 | 5.16 | -0.39% | 4.84 | 0.47% |
| 2025-12-30 | 5.25 | 5.25 | 5.18 | 5.18 | -1.33% | 6.96 | 0.66% |
| 2025-12-29 | 5.28 | 5.29 | 5.25 | 5.25 | -0.57% | 4.67 | 0.44% |
| 2025-12-26 | 5.31 | 5.33 | 5.27 | 5.28 | -0.75% | 5.54 | 0.52% |
| 2025-12-25 | 5.29 | 5.33 | 5.29 | 5.32 | +0.57% | 4.48 | 0.42% |
| 2025-12-24 | 5.30 | 5.31 | 5.26 | 5.29 | -0.38% | 5.57 | 0.52% |
| 2025-12-23 | 5.36 | 5.36 | 5.30 | 5.31 | -0.93% | 6.01 | 0.56% |
| 2025-12-22 | 5.39 | 5.40 | 5.35 | 5.36 | -0.56% | 6.84 | 0.63% |
| 2025-12-19 | 5.40 | 5.41 | 5.39 | 5.39 | -0.37% | 4.78 | 0.44% |
| 2025-12-18 | 5.39 | 5.42 | 5.37 | 5.41 | +0.19% | 4.89 | 0.45% |