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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.93 | 2.93 | 2.91 | 2.92 | 0.00% | 0.85 | 0.52% |
| 2025-08-18 | 2.91 | 2.94 | 2.90 | 2.92 | +0.34% | 1.98 | 1.20% |
| 2025-08-15 | 2.90 | 2.91 | 2.89 | 2.91 | +0.69% | 1.01 | 0.61% |
| 2025-08-14 | 2.91 | 2.92 | 2.89 | 2.89 | -0.67% | 1.26 | 0.75% |
| 2025-08-13 | 2.91 | 2.92 | 2.90 | 2.91 | 0.00% | 1.12 | 0.67% |
| 2025-08-12 | 2.91 | 2.92 | 2.90 | 2.91 | 0.00% | 0.92 | 0.55% |
| 2025-08-11 | 2.92 | 2.93 | 2.90 | 2.91 | -0.33% | 1.57 | 0.93% |
| 2025-08-08 | 2.90 | 2.93 | 2.89 | 2.92 | +1.01% | 1.39 | 0.82% |
| 2025-08-07 | 2.90 | 2.91 | 2.88 | 2.89 | -0.34% | 1.53 | 0.91% |
| 2025-08-06 | 2.91 | 2.92 | 2.89 | 2.90 | -0.67% | 1.37 | 0.82% |
| 2025-08-05 | 2.90 | 2.92 | 2.90 | 2.92 | +0.67% | 0.83 | 0.49% |
| 2025-08-04 | 2.90 | 2.92 | 2.89 | 2.90 | -0.34% | 1.51 | 0.90% |
| 2025-08-01 | 2.90 | 2.92 | 2.89 | 2.91 | +0.34% | 1.33 | 0.79% |
| 2025-07-31 | 2.97 | 2.98 | 2.90 | 2.90 | -2.30% | 1.77 | 1.05% |
| 2025-07-30 | 2.96 | 3.00 | 2.95 | 2.97 | +0.33% | 1.23 | 0.71% |
| 2025-07-29 | 2.98 | 2.99 | 2.94 | 2.96 | -0.66% | 1.37 | 0.80% |
| 2025-07-28 | 3.04 | 3.10 | 2.97 | 2.98 | 0.00% | 3.12 | 1.78% |
| 2025-07-25 | 3.04 | 3.04 | 2.97 | 2.98 | -1.93% | 1.64 | 0.94% |
| 2025-07-24 | 3.01 | 3.04 | 2.98 | 3.04 | +0.97% | 1.87 | 1.07% |
| 2025-07-23 | 3.02 | 3.05 | 3.00 | 3.01 | -0.32% | 1.93 | 1.11% |