京沪高铁 sh.601816
4.84
-0.41%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.12 | 5.20 | 5.11 | 5.18 | +1.17% | 5.19 | 0.21% |
| 2025-12-17 | 5.07 | 5.15 | 5.05 | 5.12 | +0.99% | 6.41 | 0.26% |
| 2025-12-16 | 5.11 | 5.14 | 5.07 | 5.07 | -0.78% | 5.34 | 0.21% |
| 2025-12-15 | 5.14 | 5.15 | 5.11 | 5.11 | -0.78% | 4.25 | 0.17% |
| 2025-12-12 | 5.13 | 5.16 | 5.11 | 5.15 | +0.39% | 7.52 | 0.30% |
| 2025-12-11 | 5.14 | 5.15 | 5.11 | 5.13 | -0.39% | 4.44 | 0.18% |
| 2025-12-10 | 5.16 | 5.17 | 5.11 | 5.15 | -0.39% | 5.73 | 0.23% |
| 2025-12-09 | 5.22 | 5.22 | 5.16 | 5.17 | -0.58% | 4.15 | 0.16% |
| 2025-12-08 | 5.25 | 5.27 | 5.20 | 5.20 | -0.76% | 5.21 | 0.20% |
| 2025-12-05 | 5.23 | 5.27 | 5.20 | 5.24 | +0.19% | 7.78 | 0.30% |
| 2025-12-04 | 5.19 | 5.25 | 5.18 | 5.23 | +0.58% | 8.47 | 0.33% |
| 2025-12-03 | 5.13 | 5.20 | 5.12 | 5.20 | +1.17% | 7.79 | 0.31% |
| 2025-12-02 | 5.11 | 5.14 | 5.10 | 5.14 | +0.78% | 4.66 | 0.19% |
| 2025-12-01 | 5.10 | 5.12 | 5.07 | 5.10 | +0.20% | 5.57 | 0.22% |
| 2025-11-28 | 5.07 | 5.10 | 5.05 | 5.09 | +0.39% | 4.07 | 0.16% |
| 2025-11-27 | 5.07 | 5.08 | 5.04 | 5.07 | +0.20% | 3.54 | 0.14% |
| 2025-11-26 | 5.08 | 5.10 | 5.06 | 5.06 | -0.20% | 4.04 | 0.16% |
| 2025-11-25 | 5.08 | 5.10 | 5.06 | 5.07 | 0.00% | 5.32 | 0.21% |
| 2025-11-24 | 5.11 | 5.12 | 5.07 | 5.07 | -0.78% | 6.07 | 0.24% |
| 2025-11-21 | 5.12 | 5.14 | 5.08 | 5.11 | -0.58% | 7.76 | 0.31% |