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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.96 | 3.02 | 2.92 | 3.02 | +1.98% | 2.65 | 1.53% |
| 2025-07-21 | 2.91 | 2.96 | 2.90 | 2.96 | +1.68% | 1.52 | 0.89% |
| 2025-07-18 | 2.90 | 2.91 | 2.89 | 2.91 | +0.34% | 0.68 | 0.40% |
| 2025-07-17 | 2.90 | 2.91 | 2.89 | 2.90 | 0.00% | 0.71 | 0.42% |
| 2025-07-16 | 2.91 | 2.92 | 2.89 | 2.90 | 0.00% | 0.57 | 0.34% |
| 2025-07-15 | 2.93 | 2.93 | 2.89 | 2.90 | -0.67% | 1.24 | 0.74% |
| 2025-07-14 | 2.93 | 2.95 | 2.92 | 2.92 | -0.33% | 1.40 | 0.82% |
| 2025-07-11 | 2.90 | 2.94 | 2.90 | 2.93 | +1.01% | 1.80 | 1.07% |
| 2025-07-10 | 2.88 | 2.91 | 2.88 | 2.90 | +0.68% | 1.45 | 0.87% |
| 2025-07-09 | 2.87 | 2.89 | 2.86 | 2.88 | +0.34% | 1.03 | 0.62% |
| 2025-07-08 | 2.86 | 2.87 | 2.85 | 2.87 | +0.68% | 0.88 | 0.53% |
| 2025-07-07 | 2.84 | 2.86 | 2.83 | 2.85 | +0.34% | 1.13 | 0.68% |
| 2025-07-04 | 2.85 | 2.86 | 2.84 | 2.84 | -0.34% | 0.89 | 0.54% |
| 2025-07-03 | 2.86 | 2.86 | 2.83 | 2.85 | -0.34% | 0.91 | 0.55% |
| 2025-07-02 | 2.82 | 2.86 | 2.81 | 2.86 | +1.38% | 1.25 | 0.76% |
| 2025-07-01 | 2.82 | 2.83 | 2.81 | 2.82 | 0.00% | 0.79 | 0.48% |
| 2025-06-30 | 2.85 | 2.85 | 2.81 | 2.82 | -1.03% | 1.13 | 0.69% |
| 2025-06-27 | 2.85 | 2.86 | 2.84 | 2.85 | +0.34% | 0.60 | 0.36% |
| 2025-06-26 | 2.86 | 2.87 | 2.83 | 2.84 | -0.68% | 1.00 | 0.61% |
| 2025-06-25 | 2.86 | 2.87 | 2.84 | 2.86 | +0.34% | 0.92 | 0.56% |