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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.55 | 5.59 | 5.51 | 5.58 | +0.54% | 7.31 | 0.27% |
| 2025-07-21 | 5.51 | 5.56 | 5.51 | 5.55 | +0.72% | 6.11 | 0.22% |
| 2025-07-18 | 5.49 | 5.52 | 5.48 | 5.51 | +0.54% | 5.47 | 0.20% |
| 2025-07-17 | 5.51 | 5.53 | 5.47 | 5.48 | -0.72% | 5.78 | 0.21% |
| 2025-07-16 | 5.53 | 5.55 | 5.51 | 5.52 | 0.00% | 3.81 | 0.14% |
| 2025-07-15 | 5.55 | 5.55 | 5.49 | 5.52 | 0.00% | 6.21 | 0.23% |
| 2025-07-14 | 5.56 | 5.60 | 5.52 | 5.52 | -0.35% | 7.29 | 0.26% |
| 2025-07-11 | 5.60 | 5.67 | 5.54 | 5.54 | -1.04% | 9.72 | 0.34% |
| 2025-07-10 | 5.58 | 5.62 | 5.58 | 5.60 | +0.35% | 6.00 | 0.21% |
| 2025-07-09 | 5.56 | 5.61 | 5.55 | 5.58 | +0.53% | 5.55 | 0.20% |
| 2025-07-08 | 5.55 | 5.58 | 5.52 | 5.55 | +0.18% | 5.19 | 0.19% |
| 2025-07-07 | 5.55 | 5.56 | 5.52 | 5.54 | 0.00% | 2.93 | 0.10% |
| 2025-07-04 | 5.55 | 5.58 | 5.53 | 5.54 | 0.00% | 5.94 | 0.21% |
| 2025-07-03 | 5.57 | 5.58 | 5.53 | 5.54 | -0.70% | 4.42 | 0.16% |
| 2025-07-02 | 5.58 | 5.59 | 5.54 | 5.58 | +0.17% | 3.48 | 0.12% |
| 2025-07-01 | 5.59 | 5.60 | 5.57 | 5.57 | -0.35% | 2.94 | 0.10% |
| 2025-06-30 | 5.62 | 5.63 | 5.57 | 5.59 | -0.52% | 4.42 | 0.16% |
| 2025-06-27 | 5.68 | 5.70 | 5.60 | 5.61 | -1.20% | 6.01 | 0.21% |
| 2025-06-26 | 5.62 | 5.70 | 5.60 | 5.68 | +0.86% | 6.02 | 0.21% |
| 2025-06-25 | 5.60 | 5.66 | 5.57 | 5.63 | +0.52% | 7.29 | 0.26% |