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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.44 | 3.45 | 3.40 | 3.43 | 0.00% | 1.55 | 0.80% |
| 2025-09-15 | 3.42 | 3.46 | 3.37 | 3.43 | -0.29% | 2.86 | 1.48% |
| 2025-09-12 | 3.52 | 3.52 | 3.42 | 3.44 | -2.27% | 3.04 | 1.55% |
| 2025-09-11 | 3.52 | 3.54 | 3.48 | 3.52 | -0.28% | 2.09 | 1.06% |
| 2025-09-10 | 3.49 | 3.55 | 3.43 | 3.53 | +1.73% | 2.79 | 1.41% |
| 2025-09-09 | 3.49 | 3.53 | 3.44 | 3.47 | -0.29% | 2.81 | 1.43% |
| 2025-09-08 | 3.35 | 3.51 | 3.35 | 3.48 | +3.88% | 4.92 | 2.52% |
| 2025-09-05 | 3.35 | 3.37 | 3.30 | 3.35 | +0.30% | 2.53 | 1.34% |
| 2025-09-04 | 3.30 | 3.37 | 3.27 | 3.34 | +0.91% | 2.93 | 1.56% |
| 2025-09-03 | 3.32 | 3.34 | 3.29 | 3.31 | -0.60% | 2.95 | 1.58% |
| 2025-09-02 | 3.32 | 3.40 | 3.29 | 3.33 | -0.60% | 4.54 | 2.41% |
| 2025-09-01 | 3.20 | 3.42 | 3.08 | 3.35 | +4.36% | 11.95 | 6.48% |
| 2025-08-29 | 3.10 | 3.21 | 3.10 | 3.21 | +9.93% | 7.22 | 3.99% |
| 2025-08-28 | 2.93 | 2.95 | 2.89 | 2.92 | -0.34% | 1.58 | 0.96% |
| 2025-08-27 | 2.99 | 2.99 | 2.93 | 2.93 | -2.01% | 1.77 | 1.06% |
| 2025-08-26 | 2.99 | 3.00 | 2.97 | 2.99 | 0.00% | 1.20 | 0.71% |
| 2025-08-25 | 2.97 | 3.00 | 2.97 | 2.99 | +0.67% | 1.56 | 0.93% |
| 2025-08-22 | 2.95 | 2.97 | 2.93 | 2.97 | +0.68% | 1.39 | 0.84% |
| 2025-08-21 | 2.92 | 2.96 | 2.92 | 2.95 | +1.03% | 1.77 | 1.07% |
| 2025-08-20 | 2.91 | 2.93 | 2.89 | 2.92 | 0.00% | 1.40 | 0.85% |