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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.07 | 5.08 | 4.95 | 4.96 | -1.98% | 14.98 | 0.61% |
| 2026-01-15 | 5.10 | 5.12 | 5.06 | 5.06 | -0.98% | 8.57 | 0.34% |
| 2026-01-14 | 5.13 | 5.17 | 5.10 | 5.11 | -0.39% | 7.96 | 0.32% |
| 2026-01-13 | 5.17 | 5.19 | 5.12 | 5.13 | -0.39% | 6.53 | 0.26% |
| 2026-01-12 | 5.11 | 5.17 | 5.10 | 5.15 | +0.78% | 7.41 | 0.29% |
| 2026-01-09 | 5.10 | 5.13 | 5.09 | 5.11 | +0.20% | 5.50 | 0.22% |
| 2026-01-08 | 5.08 | 5.10 | 5.07 | 5.10 | +0.39% | 5.00 | 0.20% |
| 2026-01-07 | 5.14 | 5.15 | 5.08 | 5.08 | -1.17% | 8.17 | 0.33% |
| 2026-01-06 | 5.14 | 5.16 | 5.12 | 5.14 | +0.19% | 7.21 | 0.29% |
| 2026-01-05 | 5.16 | 5.17 | 5.12 | 5.13 | -0.39% | 6.47 | 0.26% |
| 2025-12-31 | 5.15 | 5.18 | 5.15 | 5.15 | 0.00% | 4.00 | 0.16% |
| 2025-12-30 | 5.22 | 5.23 | 5.15 | 5.15 | -1.15% | 4.60 | 0.18% |
| 2025-12-29 | 5.22 | 5.24 | 5.19 | 5.21 | -0.19% | 5.63 | 0.22% |
| 2025-12-26 | 5.19 | 5.23 | 5.18 | 5.22 | +0.58% | 3.94 | 0.15% |
| 2025-12-25 | 5.19 | 5.21 | 5.18 | 5.19 | +0.19% | 2.94 | 0.12% |
| 2025-12-24 | 5.20 | 5.21 | 5.16 | 5.18 | -0.38% | 3.99 | 0.16% |
| 2025-12-23 | 5.17 | 5.21 | 5.17 | 5.20 | +0.58% | 4.26 | 0.17% |
| 2025-12-22 | 5.21 | 5.24 | 5.17 | 5.17 | -0.96% | 4.59 | 0.18% |
| 2025-12-19 | 5.19 | 5.22 | 5.17 | 5.22 | +0.77% | 5.08 | 0.20% |
| 2025-12-18 | 5.12 | 5.20 | 5.11 | 5.18 | +1.17% | 5.19 | 0.21% |