京沪高铁 sh.601816
4.86
+0.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.87 | 4.89 | 4.83 | 4.86 | +0.21% | 6.76 | 0.28% |
| 2026-05-21 | 4.89 | 4.92 | 4.85 | 4.85 | -0.82% | 7.39 | 0.31% |
| 2026-05-20 | 4.98 | 4.99 | 4.89 | 4.89 | -1.81% | 8.78 | 0.36% |
| 2026-05-19 | 4.99 | 5.07 | 4.96 | 4.98 | -0.20% | 10.58 | 0.43% |
| 2026-05-18 | 4.96 | 5.00 | 4.93 | 4.99 | +0.60% | 8.68 | 0.36% |
| 2026-05-15 | 4.94 | 5.00 | 4.93 | 4.96 | +0.20% | 9.38 | 0.39% |
| 2026-05-14 | 4.99 | 5.05 | 4.94 | 4.95 | -0.80% | 10.85 | 0.44% |
| 2026-05-13 | 5.05 | 5.07 | 4.95 | 4.99 | -1.19% | 14.39 | 0.59% |
| 2026-05-12 | 5.15 | 5.25 | 5.03 | 5.05 | +3.48% | 27.49 | 1.10% |
| 2026-05-11 | 4.85 | 4.90 | 4.83 | 4.88 | +0.62% | 7.79 | 0.33% |
| 2026-05-08 | 4.85 | 4.87 | 4.84 | 4.85 | 0.00% | 4.47 | 0.19% |
| 2026-05-07 | 4.88 | 4.89 | 4.85 | 4.85 | -0.41% | 6.62 | 0.28% |
| 2026-05-06 | 4.91 | 4.91 | 4.86 | 4.87 | -0.61% | 8.23 | 0.34% |
| 2026-04-30 | 4.93 | 4.94 | 4.90 | 4.90 | -0.81% | 7.19 | 0.30% |
| 2026-04-29 | 4.90 | 4.94 | 4.89 | 4.94 | +0.61% | 5.65 | 0.23% |
| 2026-04-28 | 4.87 | 4.92 | 4.87 | 4.91 | +0.61% | 5.06 | 0.21% |
| 2026-04-27 | 4.91 | 4.92 | 4.87 | 4.88 | -0.61% | 4.99 | 0.21% |
| 2026-04-24 | 4.92 | 4.93 | 4.89 | 4.91 | -0.20% | 4.69 | 0.20% |
| 2026-04-23 | 4.95 | 4.96 | 4.91 | 4.92 | -0.40% | 5.96 | 0.25% |
| 2026-04-22 | 5.01 | 5.01 | 4.94 | 4.94 | -1.40% | 5.53 | 0.23% |