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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.03 | 3.07 | 3.03 | 3.06 | +0.99% | 1.42 | 0.83% |
| 2026-04-20 | 3.04 | 3.05 | 3.03 | 3.03 | -0.33% | 0.86 | 0.50% |
| 2026-04-17 | 3.07 | 3.07 | 3.03 | 3.04 | -0.98% | 1.20 | 0.70% |
| 2026-04-16 | 3.05 | 3.09 | 3.04 | 3.07 | +0.66% | 1.38 | 0.80% |
| 2026-04-15 | 3.06 | 3.06 | 3.04 | 3.05 | 0.00% | 0.81 | 0.47% |
| 2026-04-14 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 1.23 | 0.71% |
| 2026-04-13 | 3.09 | 3.09 | 3.04 | 3.06 | -0.97% | 1.70 | 0.98% |
| 2026-04-10 | 3.13 | 3.14 | 3.08 | 3.09 | -0.64% | 1.35 | 0.77% |
| 2026-04-09 | 3.15 | 3.15 | 3.11 | 3.11 | -1.58% | 1.39 | 0.79% |
| 2026-04-08 | 3.10 | 3.16 | 3.08 | 3.16 | +2.60% | 2.10 | 1.19% |
| 2026-04-07 | 3.09 | 3.09 | 3.04 | 3.08 | -0.32% | 1.29 | 0.74% |
| 2026-04-03 | 3.16 | 3.16 | 3.07 | 3.09 | -2.22% | 1.77 | 1.01% |
| 2026-04-02 | 3.14 | 3.18 | 3.13 | 3.16 | +0.64% | 1.88 | 1.06% |
| 2026-04-01 | 3.18 | 3.20 | 3.13 | 3.14 | -0.95% | 1.96 | 1.10% |
| 2026-03-31 | 3.12 | 3.23 | 3.12 | 3.17 | +1.28% | 2.92 | 1.63% |
| 2026-03-30 | 3.07 | 3.14 | 3.04 | 3.13 | +0.97% | 1.85 | 1.06% |
| 2026-03-27 | 3.13 | 3.14 | 3.07 | 3.10 | -1.59% | 2.00 | 1.14% |
| 2026-03-26 | 3.12 | 3.18 | 3.11 | 3.15 | +0.96% | 2.93 | 1.65% |
| 2026-03-25 | 3.00 | 3.13 | 2.99 | 3.12 | +4.00% | 2.66 | 1.53% |
| 2026-03-24 | 2.93 | 3.00 | 2.92 | 3.00 | +2.74% | 1.59 | 0.95% |