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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.40 | 3.42 | 3.37 | 3.40 | 0.00% | 1.79 | 0.93% |
| 2025-10-22 | 3.41 | 3.42 | 3.38 | 3.40 | -0.58% | 1.32 | 0.69% |
| 2025-10-21 | 3.44 | 3.44 | 3.40 | 3.42 | 0.00% | 1.74 | 0.90% |
| 2025-10-20 | 3.39 | 3.44 | 3.36 | 3.42 | +1.18% | 2.88 | 1.49% |
| 2025-10-17 | 3.35 | 3.44 | 3.35 | 3.38 | +0.30% | 3.43 | 1.79% |
| 2025-10-16 | 3.32 | 3.39 | 3.30 | 3.37 | +1.20% | 2.91 | 1.53% |
| 2025-10-15 | 3.32 | 3.33 | 3.29 | 3.33 | +0.60% | 1.52 | 0.81% |
| 2025-10-14 | 3.33 | 3.35 | 3.30 | 3.31 | 0.00% | 2.39 | 1.27% |
| 2025-10-13 | 3.31 | 3.33 | 3.27 | 3.31 | -2.07% | 2.62 | 1.40% |
| 2025-10-10 | 3.34 | 3.42 | 3.32 | 3.38 | +1.20% | 3.05 | 1.60% |
| 2025-10-09 | 3.33 | 3.35 | 3.29 | 3.34 | 0.00% | 1.95 | 1.04% |
| 2025-09-30 | 3.33 | 3.36 | 3.30 | 3.34 | 0.00% | 1.53 | 0.81% |
| 2025-09-29 | 3.34 | 3.36 | 3.29 | 3.34 | +0.60% | 2.07 | 1.10% |
| 2025-09-26 | 3.29 | 3.34 | 3.26 | 3.32 | +0.61% | 2.43 | 1.31% |
| 2025-09-25 | 3.37 | 3.38 | 3.29 | 3.30 | -1.79% | 1.90 | 1.01% |
| 2025-09-24 | 3.35 | 3.40 | 3.33 | 3.36 | +0.60% | 1.98 | 1.04% |
| 2025-09-23 | 3.35 | 3.35 | 3.28 | 3.34 | -0.30% | 2.31 | 1.23% |
| 2025-09-22 | 3.31 | 3.38 | 3.25 | 3.35 | +1.52% | 2.58 | 1.37% |
| 2025-09-19 | 3.34 | 3.35 | 3.27 | 3.30 | -1.20% | 2.11 | 1.13% |
| 2025-09-18 | 3.37 | 3.41 | 3.33 | 3.34 | -0.89% | 2.35 | 1.23% |