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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.32 | 5.33 | 5.22 | 5.23 | -1.31% | 15.76 | 0.61% |
| 2025-08-18 | 5.36 | 5.38 | 5.30 | 5.30 | -0.93% | 13.65 | 0.52% |
| 2025-08-15 | 5.38 | 5.40 | 5.35 | 5.35 | -0.55% | 9.32 | 0.35% |
| 2025-08-14 | 5.41 | 5.44 | 5.37 | 5.38 | -0.37% | 5.73 | 0.21% |
| 2025-08-13 | 5.42 | 5.46 | 5.39 | 5.40 | -0.18% | 7.85 | 0.29% |
| 2025-08-12 | 5.44 | 5.46 | 5.41 | 5.41 | -0.55% | 5.74 | 0.21% |
| 2025-08-11 | 5.45 | 5.47 | 5.41 | 5.44 | 0.00% | 5.65 | 0.21% |
| 2025-08-08 | 5.43 | 5.46 | 5.42 | 5.44 | +0.37% | 4.15 | 0.15% |
| 2025-08-07 | 5.41 | 5.45 | 5.40 | 5.42 | 0.00% | 4.52 | 0.17% |
| 2025-08-06 | 5.41 | 5.43 | 5.38 | 5.42 | +0.18% | 4.38 | 0.16% |
| 2025-08-05 | 5.38 | 5.42 | 5.36 | 5.41 | +0.55% | 5.60 | 0.21% |
| 2025-08-04 | 5.35 | 5.39 | 5.34 | 5.38 | +0.56% | 3.57 | 0.13% |
| 2025-08-01 | 5.35 | 5.38 | 5.34 | 5.35 | -0.19% | 4.68 | 0.18% |
| 2025-07-31 | 5.42 | 5.43 | 5.33 | 5.36 | -0.92% | 9.47 | 0.36% |
| 2025-07-30 | 5.43 | 5.47 | 5.41 | 5.41 | -0.18% | 8.00 | 0.30% |
| 2025-07-29 | 5.46 | 5.47 | 5.42 | 5.42 | -0.73% | 7.13 | 0.27% |
| 2025-07-28 | 5.52 | 5.53 | 5.46 | 5.46 | -1.26% | 10.26 | 0.38% |
| 2025-07-25 | 5.60 | 5.61 | 5.51 | 5.53 | -1.24% | 8.78 | 0.32% |
| 2025-07-24 | 5.56 | 5.62 | 5.52 | 5.60 | +0.71% | 7.20 | 0.26% |
| 2025-07-23 | 5.59 | 5.65 | 5.55 | 5.56 | -0.36% | 10.44 | 0.38% |