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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.70 | 5.75 | 5.67 | 5.72 | +0.34% | 3.47 | 0.12% |
| 2025-05-23 | 5.82 | 5.83 | 5.70 | 5.70 | -2.33% | 4.61 | 0.16% |
| 2025-05-22 | 5.79 | 5.84 | 5.75 | 5.84 | +1.01% | 3.70 | 0.13% |
| 2025-05-21 | 5.79 | 5.84 | 5.77 | 5.78 | 0.00% | 3.24 | 0.11% |
| 2025-05-20 | 5.83 | 5.86 | 5.78 | 5.78 | -0.67% | 4.24 | 0.14% |
| 2025-05-19 | 5.83 | 5.90 | 5.82 | 5.82 | -0.33% | 3.91 | 0.13% |
| 2025-05-16 | 5.84 | 5.87 | 5.75 | 5.84 | -0.17% | 6.60 | 0.22% |
| 2025-05-15 | 5.85 | 5.87 | 5.77 | 5.85 | +0.17% | 5.56 | 0.19% |
| 2025-05-14 | 5.77 | 5.87 | 5.75 | 5.84 | +1.52% | 6.68 | 0.23% |
| 2025-05-13 | 5.80 | 5.80 | 5.74 | 5.75 | -0.84% | 4.01 | 0.14% |
| 2025-05-12 | 5.80 | 5.81 | 5.73 | 5.80 | +0.17% | 5.33 | 0.18% |
| 2025-05-09 | 5.76 | 5.81 | 5.75 | 5.79 | +0.34% | 4.62 | 0.16% |
| 2025-05-08 | 5.70 | 5.77 | 5.68 | 5.77 | +0.51% | 4.80 | 0.17% |
| 2025-05-07 | 5.68 | 5.74 | 5.60 | 5.74 | +2.43% | 9.18 | 0.32% |
| 2025-05-06 | 5.67 | 5.67 | 5.60 | 5.60 | -0.69% | 5.38 | 0.19% |