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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.03 | 3.05 | 3.02 | 3.04 | +0.33% | 1.35 | 0.78% |
| 2025-11-19 | 3.03 | 3.05 | 3.01 | 3.03 | -0.33% | 1.06 | 0.62% |
| 2025-11-18 | 3.07 | 3.08 | 3.02 | 3.04 | -1.30% | 1.75 | 1.02% |
| 2025-11-17 | 3.10 | 3.11 | 3.06 | 3.08 | -0.65% | 1.76 | 1.01% |
| 2025-11-14 | 3.10 | 3.13 | 3.09 | 3.10 | 0.00% | 1.89 | 1.07% |
| 2025-11-13 | 3.10 | 3.11 | 3.07 | 3.10 | 0.00% | 1.92 | 1.10% |
| 2025-11-12 | 3.11 | 3.12 | 3.09 | 3.10 | -0.32% | 1.44 | 0.82% |
| 2025-11-11 | 3.09 | 3.11 | 3.08 | 3.11 | +0.97% | 1.83 | 1.04% |
| 2025-11-10 | 3.06 | 3.09 | 3.05 | 3.08 | +0.65% | 1.67 | 0.96% |
| 2025-11-07 | 3.06 | 3.07 | 3.05 | 3.06 | 0.00% | 1.52 | 0.88% |
| 2025-11-06 | 3.06 | 3.08 | 3.04 | 3.06 | +0.33% | 2.21 | 1.28% |
| 2025-11-05 | 3.02 | 3.07 | 3.01 | 3.05 | +0.99% | 1.87 | 1.09% |
| 2025-11-04 | 3.06 | 3.07 | 3.01 | 3.02 | -1.63% | 2.71 | 1.58% |
| 2025-11-03 | 3.06 | 3.08 | 3.05 | 3.07 | +0.33% | 2.70 | 1.56% |
| 2025-10-31 | 3.27 | 3.28 | 3.05 | 3.06 | -6.42% | 6.55 | 3.75% |
| 2025-10-30 | 3.35 | 3.36 | 3.27 | 3.27 | -2.39% | 2.65 | 1.42% |
| 2025-10-29 | 3.37 | 3.38 | 3.32 | 3.35 | -0.59% | 1.40 | 0.74% |
| 2025-10-28 | 3.33 | 3.38 | 3.33 | 3.37 | +0.90% | 1.80 | 0.95% |
| 2025-10-27 | 3.30 | 3.36 | 3.27 | 3.34 | +1.52% | 2.40 | 1.28% |
| 2025-10-24 | 3.39 | 3.40 | 3.28 | 3.29 | -3.24% | 2.74 | 1.46% |