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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.03 | 3.05 | 3.01 | 3.02 | -0.33% | 1.53 | 0.90% |
| 2026-01-15 | 3.04 | 3.05 | 3.03 | 3.03 | -0.33% | 0.96 | 0.56% |
| 2026-01-14 | 3.06 | 3.08 | 3.03 | 3.04 | -0.65% | 1.79 | 1.03% |
| 2026-01-13 | 3.08 | 3.09 | 3.05 | 3.06 | -0.33% | 1.67 | 0.96% |
| 2026-01-12 | 3.05 | 3.08 | 3.04 | 3.07 | +0.99% | 1.64 | 0.95% |
| 2026-01-09 | 3.04 | 3.05 | 3.03 | 3.04 | +0.33% | 1.03 | 0.60% |
| 2026-01-08 | 3.04 | 3.05 | 3.03 | 3.03 | -0.66% | 1.08 | 0.63% |
| 2026-01-07 | 3.06 | 3.07 | 3.04 | 3.05 | -0.33% | 1.24 | 0.72% |
| 2026-01-06 | 3.03 | 3.07 | 3.02 | 3.06 | +0.99% | 1.49 | 0.86% |
| 2026-01-05 | 3.04 | 3.05 | 3.02 | 3.03 | -0.33% | 1.56 | 0.91% |
| 2025-12-31 | 3.03 | 3.05 | 3.02 | 3.04 | +0.66% | 0.92 | 0.54% |
| 2025-12-30 | 3.03 | 3.05 | 3.02 | 3.02 | -0.66% | 1.06 | 0.62% |
| 2025-12-29 | 3.07 | 3.07 | 3.03 | 3.04 | -0.98% | 1.29 | 0.75% |
| 2025-12-26 | 3.06 | 3.08 | 3.05 | 3.07 | +0.33% | 0.84 | 0.49% |
| 2025-12-25 | 3.06 | 3.08 | 3.05 | 3.06 | 0.00% | 0.68 | 0.39% |
| 2025-12-24 | 3.05 | 3.07 | 3.04 | 3.06 | 0.00% | 1.03 | 0.60% |
| 2025-12-23 | 3.08 | 3.08 | 3.05 | 3.06 | -0.65% | 1.03 | 0.59% |
| 2025-12-22 | 3.09 | 3.10 | 3.06 | 3.08 | 0.00% | 1.34 | 0.77% |
| 2025-12-19 | 3.04 | 3.09 | 3.03 | 3.08 | +0.98% | 1.50 | 0.86% |
| 2025-12-18 | 3.02 | 3.05 | 3.01 | 3.05 | +1.33% | 0.92 | 0.54% |