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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.13 | 5.16 | 5.12 | 5.14 | +0.39% | 3.95 | 0.16% |
| 2025-11-19 | 5.17 | 5.18 | 5.12 | 5.12 | -0.78% | 4.49 | 0.18% |
| 2025-11-18 | 5.20 | 5.20 | 5.15 | 5.16 | -0.96% | 5.36 | 0.21% |
| 2025-11-17 | 5.24 | 5.25 | 5.19 | 5.21 | -0.57% | 6.01 | 0.24% |
| 2025-11-14 | 5.26 | 5.28 | 5.24 | 5.24 | -0.38% | 4.46 | 0.17% |
| 2025-11-13 | 5.29 | 5.29 | 5.24 | 5.26 | -0.38% | 5.39 | 0.21% |
| 2025-11-12 | 5.29 | 5.36 | 5.27 | 5.28 | +0.19% | 6.49 | 0.25% |
| 2025-11-11 | 5.29 | 5.29 | 5.25 | 5.27 | -0.38% | 5.19 | 0.20% |
| 2025-11-10 | 5.22 | 5.30 | 5.21 | 5.29 | +1.54% | 8.74 | 0.34% |
| 2025-11-07 | 5.21 | 5.22 | 5.19 | 5.21 | 0.00% | 3.44 | 0.13% |
| 2025-11-06 | 5.21 | 5.23 | 5.19 | 5.21 | +0.19% | 4.51 | 0.18% |
| 2025-11-05 | 5.21 | 5.23 | 5.17 | 5.20 | -0.19% | 4.54 | 0.18% |
| 2025-11-04 | 5.24 | 5.25 | 5.19 | 5.21 | -0.76% | 5.88 | 0.23% |
| 2025-11-03 | 5.21 | 5.26 | 5.19 | 5.25 | +1.16% | 6.00 | 0.23% |
| 2025-10-31 | 5.24 | 5.25 | 5.18 | 5.19 | -0.76% | 7.22 | 0.28% |
| 2025-10-30 | 5.23 | 5.25 | 5.20 | 5.23 | 0.00% | 5.63 | 0.22% |
| 2025-10-29 | 5.26 | 5.27 | 5.21 | 5.23 | -0.57% | 4.43 | 0.17% |
| 2025-10-28 | 5.23 | 5.28 | 5.22 | 5.26 | +0.77% | 7.06 | 0.27% |
| 2025-10-27 | 5.21 | 5.25 | 5.18 | 5.22 | +0.38% | 5.93 | 0.23% |
| 2025-10-24 | 5.22 | 5.23 | 5.18 | 5.20 | -0.19% | 5.17 | 0.20% |