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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.96 | 4.99 | 4.91 | 4.91 | -1.21% | 7.45 | 0.31% |
| 2026-02-12 | 5.02 | 5.03 | 4.96 | 4.97 | -1.00% | 6.25 | 0.26% |
| 2026-02-11 | 5.02 | 5.04 | 4.97 | 5.02 | +0.20% | 6.73 | 0.27% |
| 2026-02-10 | 4.98 | 5.03 | 4.98 | 5.01 | +0.40% | 5.97 | 0.24% |
| 2026-02-09 | 4.98 | 5.00 | 4.96 | 4.99 | +0.40% | 5.74 | 0.24% |
| 2026-02-06 | 4.99 | 5.01 | 4.95 | 4.97 | -0.40% | 9.54 | 0.39% |
| 2026-02-05 | 4.93 | 5.01 | 4.92 | 4.99 | +1.22% | 13.27 | 0.55% |
| 2026-02-04 | 4.84 | 4.94 | 4.83 | 4.93 | +1.86% | 13.73 | 0.57% |
| 2026-02-03 | 4.89 | 4.90 | 4.82 | 4.84 | -0.82% | 10.56 | 0.45% |
| 2026-02-02 | 4.88 | 4.94 | 4.86 | 4.88 | +0.21% | 13.56 | 0.57% |
| 2026-01-30 | 4.90 | 4.97 | 4.85 | 4.87 | -0.81% | 12.80 | 0.53% |
| 2026-01-29 | 4.86 | 4.95 | 4.83 | 4.91 | +1.03% | 16.63 | 0.70% |
| 2026-01-28 | 4.91 | 4.92 | 4.86 | 4.86 | -1.02% | 16.29 | 0.68% |
| 2026-01-27 | 4.93 | 4.98 | 4.90 | 4.91 | -0.61% | 11.54 | 0.48% |
| 2026-01-26 | 4.91 | 4.98 | 4.88 | 4.94 | +1.02% | 16.19 | 0.67% |
| 2026-01-23 | 4.93 | 4.94 | 4.88 | 4.89 | -0.61% | 11.82 | 0.49% |
| 2026-01-22 | 4.92 | 4.98 | 4.91 | 4.92 | +0.20% | 9.52 | 0.39% |
| 2026-01-21 | 4.99 | 5.00 | 4.90 | 4.91 | -1.80% | 12.06 | 0.50% |
| 2026-01-20 | 4.92 | 5.03 | 4.92 | 5.00 | +1.63% | 11.53 | 0.47% |
| 2026-01-19 | 4.96 | 4.98 | 4.91 | 4.92 | -0.81% | 8.98 | 0.37% |