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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.05 | 5.05 | 4.86 | 4.88 | -3.75% | 12.47 | 0.52% |
| 2026-03-20 | 5.12 | 5.14 | 5.05 | 5.07 | -0.78% | 6.15 | 0.25% |
| 2026-03-19 | 5.09 | 5.16 | 5.08 | 5.11 | 0.00% | 8.01 | 0.32% |
| 2026-03-18 | 5.15 | 5.19 | 5.09 | 5.11 | -0.58% | 6.76 | 0.27% |
| 2026-03-17 | 5.17 | 5.20 | 5.14 | 5.14 | -0.58% | 7.04 | 0.28% |
| 2026-03-16 | 5.09 | 5.18 | 5.09 | 5.17 | +1.37% | 11.19 | 0.44% |
| 2026-03-13 | 5.09 | 5.13 | 5.07 | 5.10 | +0.20% | 7.89 | 0.32% |
| 2026-03-12 | 5.08 | 5.14 | 5.07 | 5.09 | +0.20% | 7.00 | 0.28% |
| 2026-03-11 | 5.05 | 5.09 | 5.02 | 5.08 | +0.59% | 6.39 | 0.26% |
| 2026-03-10 | 5.02 | 5.08 | 5.01 | 5.05 | +0.20% | 5.79 | 0.23% |
| 2026-03-09 | 5.05 | 5.09 | 5.02 | 5.04 | -0.20% | 9.53 | 0.39% |
| 2026-03-06 | 5.02 | 5.06 | 5.00 | 5.05 | +0.60% | 6.19 | 0.25% |
| 2026-03-05 | 5.03 | 5.05 | 4.99 | 5.02 | -0.40% | 7.28 | 0.30% |
| 2026-03-04 | 5.08 | 5.08 | 4.99 | 5.04 | -1.18% | 12.97 | 0.53% |
| 2026-03-03 | 5.03 | 5.14 | 5.02 | 5.10 | +1.59% | 18.78 | 0.75% |
| 2026-03-02 | 4.93 | 5.06 | 4.91 | 5.02 | +1.41% | 17.46 | 0.71% |
| 2026-02-27 | 4.87 | 4.95 | 4.86 | 4.95 | +1.64% | 8.81 | 0.37% |
| 2026-02-26 | 4.91 | 4.91 | 4.86 | 4.87 | -0.81% | 6.74 | 0.28% |
| 2026-02-25 | 4.91 | 4.95 | 4.89 | 4.91 | 0.00% | 8.02 | 0.33% |
| 2026-02-24 | 4.93 | 4.94 | 4.89 | 4.91 | 0.00% | 5.91 | 0.25% |