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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.44 | 5.44 | 5.36 | 5.40 | -0.55% | 6.58 | 0.61% |
| 2025-12-16 | 5.42 | 5.47 | 5.42 | 5.43 | +0.18% | 5.20 | 0.47% |
| 2025-12-15 | 5.42 | 5.44 | 5.40 | 5.42 | -0.37% | 4.67 | 0.43% |
| 2025-12-12 | 5.44 | 5.44 | 5.40 | 5.44 | 0.00% | 9.62 | 0.88% |
| 2025-12-11 | 5.47 | 5.47 | 5.43 | 5.44 | -0.55% | 4.49 | 0.41% |
| 2025-12-10 | 5.47 | 5.47 | 5.44 | 5.47 | 0.00% | 3.62 | 0.33% |
| 2025-12-09 | 5.51 | 5.52 | 5.46 | 5.47 | -0.91% | 5.00 | 0.45% |
| 2025-12-08 | 5.56 | 5.58 | 5.50 | 5.52 | -0.72% | 4.82 | 0.43% |
| 2025-12-05 | 5.57 | 5.58 | 5.52 | 5.56 | -0.36% | 4.28 | 0.38% |
| 2025-12-04 | 5.58 | 5.61 | 5.56 | 5.58 | 0.00% | 4.03 | 0.36% |
| 2025-12-03 | 5.51 | 5.59 | 5.50 | 5.58 | +1.27% | 6.60 | 0.59% |
| 2025-12-02 | 5.53 | 5.53 | 5.49 | 5.51 | -0.36% | 4.25 | 0.38% |
| 2025-12-01 | 5.47 | 5.53 | 5.46 | 5.53 | +0.91% | 5.37 | 0.48% |
| 2025-11-28 | 5.51 | 5.51 | 5.47 | 5.48 | -0.54% | 5.49 | 0.50% |
| 2025-11-27 | 5.54 | 5.54 | 5.51 | 5.51 | -0.54% | 3.96 | 0.36% |
| 2025-11-26 | 5.55 | 5.58 | 5.53 | 5.54 | 0.00% | 4.34 | 0.39% |
| 2025-11-25 | 5.54 | 5.56 | 5.53 | 5.54 | 0.00% | 2.90 | 0.26% |
| 2025-11-24 | 5.58 | 5.59 | 5.53 | 5.54 | -0.54% | 5.91 | 0.53% |
| 2025-11-21 | 5.62 | 5.64 | 5.57 | 5.57 | -1.07% | 7.45 | 0.66% |
| 2025-11-20 | 5.60 | 5.67 | 5.60 | 5.63 | +0.54% | 6.18 | 0.54% |