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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.10 | 3.11 | 3.05 | 3.06 | -1.61% | 1.69 | 0.97% |
| 2026-02-12 | 3.13 | 3.15 | 3.10 | 3.11 | -0.64% | 1.43 | 0.81% |
| 2026-02-11 | 3.12 | 3.14 | 3.10 | 3.13 | +0.64% | 1.27 | 0.72% |
| 2026-02-10 | 3.11 | 3.13 | 3.09 | 3.11 | -0.32% | 1.29 | 0.73% |
| 2026-02-09 | 3.13 | 3.14 | 3.10 | 3.12 | +0.32% | 1.53 | 0.87% |
| 2026-02-06 | 3.12 | 3.15 | 3.10 | 3.11 | -0.96% | 1.51 | 0.86% |
| 2026-02-05 | 3.14 | 3.15 | 3.12 | 3.14 | -0.32% | 1.50 | 0.85% |
| 2026-02-04 | 3.08 | 3.15 | 3.06 | 3.15 | +2.61% | 2.19 | 1.24% |
| 2026-02-03 | 3.13 | 3.17 | 3.05 | 3.07 | -1.60% | 2.38 | 1.36% |
| 2026-02-02 | 3.15 | 3.20 | 3.11 | 3.12 | -0.32% | 3.35 | 1.88% |
| 2026-01-30 | 3.14 | 3.17 | 3.11 | 3.13 | 0.00% | 1.96 | 1.10% |
| 2026-01-29 | 3.14 | 3.15 | 3.11 | 3.13 | -0.63% | 1.35 | 0.77% |
| 2026-01-28 | 3.10 | 3.17 | 3.09 | 3.15 | +1.29% | 2.15 | 1.22% |
| 2026-01-27 | 3.13 | 3.14 | 3.08 | 3.11 | -0.64% | 1.67 | 0.95% |
| 2026-01-26 | 3.14 | 3.15 | 3.09 | 3.13 | -0.32% | 1.98 | 1.12% |
| 2026-01-23 | 3.12 | 3.14 | 3.10 | 3.14 | +0.64% | 1.52 | 0.86% |
| 2026-01-22 | 3.07 | 3.12 | 3.06 | 3.12 | +1.63% | 2.33 | 1.33% |
| 2026-01-21 | 3.08 | 3.09 | 3.05 | 3.07 | -0.32% | 1.37 | 0.79% |
| 2026-01-20 | 3.03 | 3.08 | 3.02 | 3.08 | +1.65% | 2.18 | 1.26% |
| 2026-01-19 | 3.02 | 3.04 | 3.01 | 3.03 | +0.33% | 1.15 | 0.67% |