广深铁路 sh.601333
3.03
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.04 | 3.05 | 3.01 | 3.03 | 0.00% | 1.54 | 0.90% |
| 2026-05-21 | 3.06 | 3.10 | 3.02 | 3.03 | -1.30% | 1.76 | 1.02% |
| 2026-05-20 | 3.09 | 3.10 | 3.05 | 3.07 | -0.97% | 1.41 | 0.82% |
| 2026-05-19 | 3.05 | 3.11 | 3.05 | 3.10 | +1.31% | 1.50 | 0.86% |
| 2026-05-18 | 3.06 | 3.07 | 3.04 | 3.06 | 0.00% | 1.50 | 0.87% |
| 2026-05-15 | 3.12 | 3.13 | 3.05 | 3.06 | -1.61% | 1.99 | 1.14% |
| 2026-05-14 | 3.17 | 3.17 | 3.11 | 3.11 | -1.89% | 1.66 | 0.93% |
| 2026-05-13 | 3.17 | 3.20 | 3.16 | 3.17 | -0.31% | 1.97 | 1.10% |
| 2026-05-12 | 3.19 | 3.25 | 3.17 | 3.18 | +1.27% | 3.75 | 2.07% |
| 2026-05-11 | 3.16 | 3.17 | 3.10 | 3.14 | -0.95% | 2.31 | 1.30% |
| 2026-05-08 | 3.16 | 3.19 | 3.15 | 3.17 | 0.00% | 1.65 | 0.92% |
| 2026-05-07 | 3.17 | 3.21 | 3.15 | 3.17 | +0.32% | 2.09 | 1.16% |
| 2026-05-06 | 3.20 | 3.22 | 3.15 | 3.16 | -1.86% | 3.87 | 2.16% |
| 2026-04-30 | 3.11 | 3.27 | 3.11 | 3.22 | +5.23% | 6.06 | 3.36% |
| 2026-04-29 | 3.04 | 3.07 | 3.03 | 3.06 | +0.66% | 1.43 | 0.83% |
| 2026-04-28 | 3.00 | 3.04 | 2.99 | 3.04 | +1.67% | 1.38 | 0.81% |
| 2026-04-27 | 3.02 | 3.03 | 2.99 | 2.99 | -0.99% | 1.24 | 0.73% |
| 2026-04-24 | 3.05 | 3.05 | 3.01 | 3.02 | -0.98% | 1.38 | 0.81% |
| 2026-04-23 | 3.05 | 3.07 | 3.03 | 3.05 | -0.33% | 1.31 | 0.76% |
| 2026-04-22 | 3.05 | 3.07 | 3.05 | 3.06 | 0.00% | 0.79 | 0.46% |