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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.81 | 5.83 | 5.79 | 5.79 | -0.17% | 4.86 | 0.41% |
| 2025-10-21 | 5.85 | 5.87 | 5.79 | 5.80 | -0.84% | 8.01 | 0.67% |
| 2025-10-20 | 5.82 | 5.87 | 5.77 | 5.85 | +0.51% | 5.49 | 0.46% |
| 2025-10-17 | 5.82 | 5.87 | 5.81 | 5.82 | 0.00% | 6.25 | 0.52% |
| 2025-10-16 | 5.81 | 5.84 | 5.80 | 5.82 | 0.00% | 4.75 | 0.40% |
| 2025-10-15 | 5.84 | 5.85 | 5.79 | 5.82 | -0.34% | 5.36 | 0.45% |
| 2025-10-14 | 5.76 | 5.85 | 5.75 | 5.84 | +1.37% | 7.80 | 0.66% |
| 2025-10-13 | 5.74 | 5.78 | 5.71 | 5.76 | -0.34% | 5.13 | 0.44% |
| 2025-10-10 | 5.75 | 5.83 | 5.74 | 5.78 | +0.34% | 9.49 | 0.80% |
| 2025-10-09 | 5.80 | 5.82 | 5.75 | 5.76 | -0.85% | 7.98 | 0.68% |
| 2025-09-30 | 5.89 | 5.89 | 5.77 | 5.81 | -1.34% | 9.25 | 0.78% |
| 2025-09-29 | 5.96 | 5.97 | 5.87 | 5.89 | -1.16% | 8.88 | 0.74% |
| 2025-09-26 | 5.94 | 5.98 | 5.92 | 5.96 | +0.33% | 3.64 | 0.30% |
| 2025-09-25 | 5.99 | 5.99 | 5.93 | 5.94 | -0.99% | 3.61 | 0.30% |
| 2025-09-24 | 5.98 | 6.01 | 5.95 | 6.00 | +0.50% | 3.23 | 0.26% |
| 2025-09-23 | 5.97 | 5.99 | 5.93 | 5.97 | +0.17% | 4.40 | 0.36% |
| 2025-09-22 | 5.96 | 5.98 | 5.95 | 5.96 | 0.00% | 3.13 | 0.26% |
| 2025-09-19 | 5.96 | 5.98 | 5.95 | 5.96 | 0.00% | 3.96 | 0.32% |
| 2025-09-18 | 6.06 | 6.07 | 5.95 | 5.96 | -1.63% | 8.63 | 0.71% |
| 2025-09-17 | 6.03 | 6.08 | 6.01 | 6.06 | +0.33% | 3.99 | 0.32% |