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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.51 | 5.63 | 5.50 | 5.60 | +1.41% | 8.23 | 0.29% |
| 2025-06-23 | 5.58 | 5.59 | 5.44 | 5.53 | -1.39% | 9.11 | 0.33% |
| 2025-06-20 | 5.55 | 5.60 | 5.54 | 5.60 | +0.87% | 9.78 | 0.35% |
| 2025-06-19 | 5.56 | 5.58 | 5.52 | 5.56 | 0.00% | 4.44 | 0.16% |
| 2025-06-18 | 5.59 | 5.60 | 5.56 | 5.56 | -0.69% | 3.21 | 0.11% |
| 2025-06-17 | 5.59 | 5.60 | 5.55 | 5.60 | +0.17% | 3.68 | 0.13% |
| 2025-06-16 | 5.58 | 5.60 | 5.54 | 5.59 | +0.17% | 3.48 | 0.12% |
| 2025-06-13 | 5.55 | 5.59 | 5.53 | 5.58 | +0.35% | 5.40 | 0.19% |
| 2025-06-12 | 5.56 | 5.57 | 5.50 | 5.56 | 0.00% | 4.26 | 0.15% |
| 2025-06-11 | 5.56 | 5.61 | 5.54 | 5.56 | +0.18% | 5.02 | 0.18% |
| 2025-06-10 | 5.62 | 5.65 | 5.55 | 5.55 | -1.21% | 5.35 | 0.19% |
| 2025-06-09 | 5.64 | 5.67 | 5.60 | 5.61 | -0.52% | 4.62 | 0.16% |
| 2025-06-06 | 5.62 | 5.67 | 5.61 | 5.64 | +0.52% | 3.64 | 0.13% |
| 2025-06-05 | 5.62 | 5.64 | 5.60 | 5.61 | 0.00% | 2.78 | 0.10% |
| 2025-06-04 | 5.70 | 5.71 | 5.61 | 5.61 | -1.70% | 5.54 | 0.20% |
| 2025-06-03 | 5.69 | 5.72 | 5.65 | 5.71 | +0.34% | 3.14 | 0.11% |
| 2025-05-30 | 5.74 | 5.77 | 5.68 | 5.69 | -0.68% | 4.28 | 0.15% |
| 2025-05-29 | 5.72 | 5.78 | 5.68 | 5.73 | +0.34% | 3.67 | 0.13% |
| 2025-05-28 | 5.71 | 5.74 | 5.70 | 5.71 | -0.17% | 2.32 | 0.08% |
| 2025-05-27 | 5.73 | 5.77 | 5.71 | 5.72 | 0.00% | 2.69 | 0.09% |