广深铁路 sh.601333
3.03
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.02 | 3.05 | 3.01 | 3.05 | +1.33% | 0.92 | 0.54% |
| 2025-12-17 | 3.00 | 3.03 | 2.98 | 3.01 | 0.00% | 1.20 | 0.71% |
| 2025-12-16 | 3.03 | 3.03 | 2.99 | 3.01 | -0.66% | 1.29 | 0.76% |
| 2025-12-15 | 3.02 | 3.04 | 3.01 | 3.03 | +0.33% | 0.73 | 0.43% |
| 2025-12-12 | 3.01 | 3.04 | 3.00 | 3.02 | +0.33% | 1.01 | 0.59% |
| 2025-12-11 | 3.04 | 3.05 | 3.00 | 3.01 | -0.99% | 1.08 | 0.63% |
| 2025-12-10 | 3.05 | 3.07 | 3.03 | 3.04 | 0.00% | 0.86 | 0.50% |
| 2025-12-09 | 3.06 | 3.07 | 3.02 | 3.04 | -0.65% | 1.11 | 0.64% |
| 2025-12-08 | 3.09 | 3.10 | 3.06 | 3.06 | -0.97% | 1.14 | 0.66% |
| 2025-12-05 | 3.07 | 3.10 | 3.05 | 3.09 | +0.65% | 1.13 | 0.65% |
| 2025-12-04 | 3.09 | 3.09 | 3.06 | 3.07 | -0.65% | 1.05 | 0.61% |
| 2025-12-03 | 3.07 | 3.10 | 3.06 | 3.09 | +0.65% | 1.48 | 0.85% |
| 2025-12-02 | 3.04 | 3.08 | 3.03 | 3.07 | +0.99% | 1.64 | 0.95% |
| 2025-12-01 | 3.04 | 3.06 | 3.03 | 3.04 | 0.00% | 1.16 | 0.68% |
| 2025-11-28 | 3.00 | 3.05 | 2.99 | 3.04 | +1.33% | 1.67 | 0.98% |
| 2025-11-27 | 3.00 | 3.01 | 2.98 | 3.00 | +0.33% | 0.91 | 0.54% |
| 2025-11-26 | 3.00 | 3.02 | 2.99 | 2.99 | -0.33% | 1.00 | 0.59% |
| 2025-11-25 | 2.99 | 3.01 | 2.98 | 3.00 | +0.67% | 1.13 | 0.66% |
| 2025-11-24 | 2.99 | 3.00 | 2.97 | 2.98 | -0.33% | 1.13 | 0.67% |
| 2025-11-21 | 3.02 | 3.03 | 2.98 | 2.99 | -1.64% | 1.99 | 1.17% |