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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.94 | 5.05 | 4.94 | 5.01 | +1.21% | 8.45 | 0.34% |
| 2026-04-20 | 4.93 | 4.96 | 4.92 | 4.95 | +0.41% | 4.38 | 0.18% |
| 2026-04-17 | 4.92 | 4.95 | 4.90 | 4.93 | 0.00% | 5.21 | 0.22% |
| 2026-04-16 | 4.95 | 4.97 | 4.91 | 4.93 | -0.20% | 5.34 | 0.22% |
| 2026-04-15 | 4.94 | 4.98 | 4.92 | 4.94 | +0.20% | 5.82 | 0.24% |
| 2026-04-14 | 4.93 | 4.94 | 4.89 | 4.93 | 0.00% | 5.81 | 0.24% |
| 2026-04-13 | 4.94 | 4.95 | 4.91 | 4.93 | -0.40% | 4.55 | 0.19% |
| 2026-04-10 | 5.01 | 5.01 | 4.95 | 4.95 | -0.80% | 6.25 | 0.26% |
| 2026-04-09 | 5.06 | 5.07 | 4.99 | 4.99 | -1.77% | 4.86 | 0.20% |
| 2026-04-08 | 5.03 | 5.09 | 5.02 | 5.08 | +1.20% | 6.04 | 0.24% |
| 2026-04-07 | 5.04 | 5.05 | 4.97 | 5.02 | -0.59% | 5.27 | 0.22% |
| 2026-04-03 | 5.12 | 5.12 | 5.04 | 5.05 | -1.17% | 4.59 | 0.19% |
| 2026-04-02 | 5.08 | 5.12 | 5.06 | 5.11 | +0.59% | 5.95 | 0.24% |
| 2026-04-01 | 5.09 | 5.10 | 5.04 | 5.08 | +0.40% | 5.99 | 0.24% |
| 2026-03-31 | 5.07 | 5.15 | 5.05 | 5.06 | -0.20% | 7.65 | 0.31% |
| 2026-03-30 | 5.03 | 5.08 | 5.00 | 5.07 | +0.40% | 5.37 | 0.22% |
| 2026-03-27 | 5.02 | 5.06 | 4.98 | 5.05 | +0.20% | 6.74 | 0.27% |
| 2026-03-26 | 5.01 | 5.07 | 5.00 | 5.04 | +0.40% | 7.67 | 0.31% |
| 2026-03-25 | 4.94 | 5.03 | 4.90 | 5.02 | +1.83% | 8.91 | 0.37% |
| 2026-03-24 | 4.91 | 4.95 | 4.86 | 4.93 | +1.02% | 8.51 | 0.35% |