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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.07 | 3.08 | 2.90 | 2.92 | -5.19% | 3.63 | 2.16% |
| 2026-03-20 | 3.09 | 3.13 | 3.07 | 3.08 | 0.00% | 1.98 | 1.13% |
| 2026-03-19 | 3.10 | 3.13 | 3.07 | 3.08 | -0.96% | 1.68 | 0.96% |
| 2026-03-18 | 3.13 | 3.14 | 3.09 | 3.11 | -0.64% | 1.64 | 0.93% |
| 2026-03-17 | 3.13 | 3.18 | 3.12 | 3.13 | 0.00% | 1.46 | 0.82% |
| 2026-03-16 | 3.16 | 3.18 | 3.13 | 3.13 | -0.95% | 1.59 | 0.89% |
| 2026-03-13 | 3.18 | 3.20 | 3.15 | 3.16 | -0.94% | 1.75 | 0.98% |
| 2026-03-12 | 3.15 | 3.20 | 3.14 | 3.19 | +1.27% | 2.63 | 1.46% |
| 2026-03-11 | 3.10 | 3.16 | 3.06 | 3.15 | +1.61% | 2.77 | 1.57% |
| 2026-03-10 | 3.10 | 3.12 | 3.09 | 3.10 | +0.32% | 1.54 | 0.88% |
| 2026-03-09 | 3.10 | 3.13 | 3.08 | 3.09 | -0.96% | 1.66 | 0.95% |
| 2026-03-06 | 3.06 | 3.13 | 3.05 | 3.12 | +1.63% | 2.07 | 1.18% |
| 2026-03-05 | 3.07 | 3.09 | 3.06 | 3.07 | +0.66% | 1.53 | 0.88% |
| 2026-03-04 | 3.13 | 3.13 | 3.04 | 3.05 | -2.87% | 2.86 | 1.65% |
| 2026-03-03 | 3.12 | 3.17 | 3.11 | 3.14 | +0.96% | 2.93 | 1.65% |
| 2026-03-02 | 3.09 | 3.14 | 3.07 | 3.11 | +0.32% | 2.66 | 1.51% |
| 2026-02-27 | 3.09 | 3.11 | 3.07 | 3.10 | +0.32% | 1.29 | 0.74% |
| 2026-02-26 | 3.12 | 3.13 | 3.08 | 3.09 | -0.96% | 1.22 | 0.70% |
| 2026-02-25 | 3.08 | 3.15 | 3.07 | 3.12 | +1.30% | 2.22 | 1.26% |
| 2026-02-24 | 3.08 | 3.09 | 3.07 | 3.08 | +0.65% | 0.95 | 0.55% |