大秦铁路 sh.601006
5.35
-1.29%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.60 | 5.67 | 5.60 | 5.63 | +0.54% | 6.18 | 0.54% |
| 2025-11-19 | 5.65 | 5.67 | 5.60 | 5.60 | -0.89% | 6.63 | 0.59% |
| 2025-11-18 | 5.69 | 5.69 | 5.65 | 5.65 | -0.70% | 4.67 | 0.41% |
| 2025-11-17 | 5.71 | 5.72 | 5.68 | 5.69 | -0.35% | 5.73 | 0.50% |
| 2025-11-14 | 5.71 | 5.73 | 5.71 | 5.71 | -0.17% | 4.60 | 0.40% |
| 2025-11-13 | 5.72 | 5.73 | 5.70 | 5.72 | 0.00% | 6.86 | 0.60% |
| 2025-11-12 | 5.73 | 5.75 | 5.72 | 5.72 | -0.17% | 7.45 | 0.65% |
| 2025-11-11 | 5.74 | 5.75 | 5.72 | 5.73 | -0.17% | 6.74 | 0.58% |
| 2025-11-10 | 5.75 | 5.78 | 5.73 | 5.74 | 0.00% | 16.87 | 1.46% |
| 2025-11-07 | 5.74 | 5.78 | 5.73 | 5.74 | 0.00% | 7.88 | 0.68% |
| 2025-11-06 | 5.74 | 5.76 | 5.73 | 5.74 | 0.00% | 5.01 | 0.43% |
| 2025-11-05 | 5.75 | 5.76 | 5.71 | 5.74 | -0.17% | 5.20 | 0.45% |
| 2025-11-04 | 5.76 | 5.78 | 5.74 | 5.75 | -0.17% | 5.37 | 0.46% |
| 2025-11-03 | 5.73 | 5.77 | 5.72 | 5.76 | +0.52% | 4.27 | 0.37% |
| 2025-10-31 | 5.76 | 5.76 | 5.72 | 5.73 | -0.35% | 6.03 | 0.52% |
| 2025-10-30 | 5.76 | 5.78 | 5.74 | 5.75 | -0.35% | 6.53 | 0.56% |
| 2025-10-29 | 5.80 | 5.80 | 5.75 | 5.77 | -0.35% | 5.54 | 0.48% |
| 2025-10-28 | 5.82 | 5.83 | 5.79 | 5.79 | -0.52% | 5.15 | 0.44% |
| 2025-10-27 | 5.83 | 5.84 | 5.81 | 5.82 | -0.17% | 7.83 | 0.67% |
| 2025-10-24 | 5.87 | 5.87 | 5.81 | 5.83 | -0.17% | 7.56 | 0.64% |