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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.21 | 5.24 | 5.19 | 5.21 | +0.19% | 7.09 | 0.28% |
| 2025-10-22 | 5.14 | 5.21 | 5.14 | 5.20 | +0.96% | 8.36 | 0.33% |
| 2025-10-21 | 5.14 | 5.18 | 5.13 | 5.15 | +0.19% | 6.76 | 0.27% |
| 2025-10-20 | 5.14 | 5.15 | 5.08 | 5.14 | +0.39% | 7.71 | 0.31% |
| 2025-10-17 | 5.13 | 5.18 | 5.10 | 5.12 | -0.39% | 10.30 | 0.41% |
| 2025-10-16 | 5.09 | 5.16 | 5.08 | 5.14 | +0.78% | 10.79 | 0.43% |
| 2025-10-15 | 5.09 | 5.12 | 5.06 | 5.10 | +0.19% | 9.27 | 0.37% |
| 2025-10-14 | 5.06 | 5.10 | 5.03 | 5.09 | +0.59% | 10.65 | 0.43% |
| 2025-10-13 | 5.07 | 5.08 | 5.03 | 5.06 | -0.97% | 9.35 | 0.38% |
| 2025-10-10 | 5.10 | 5.13 | 5.09 | 5.11 | 0.00% | 8.94 | 0.35% |
| 2025-10-09 | 5.10 | 5.12 | 5.06 | 5.11 | +0.39% | 8.94 | 0.36% |
| 2025-09-30 | 5.16 | 5.17 | 5.09 | 5.09 | -1.72% | 10.60 | 0.42% |
| 2025-09-29 | 5.16 | 5.19 | 5.08 | 5.18 | +0.38% | 12.25 | 0.48% |
| 2025-09-26 | 5.18 | 5.19 | 5.14 | 5.16 | -0.38% | 6.50 | 0.26% |
| 2025-09-25 | 5.20 | 5.21 | 5.15 | 5.18 | -0.38% | 6.77 | 0.27% |
| 2025-09-24 | 5.19 | 5.27 | 5.18 | 5.20 | +0.38% | 9.04 | 0.35% |
| 2025-09-23 | 5.12 | 5.20 | 5.10 | 5.18 | +1.16% | 9.05 | 0.36% |
| 2025-09-22 | 5.16 | 5.17 | 5.12 | 5.12 | -0.77% | 4.80 | 0.19% |
| 2025-09-19 | 5.19 | 5.19 | 5.11 | 5.16 | -0.57% | 9.86 | 0.39% |
| 2025-09-18 | 5.24 | 5.25 | 5.16 | 5.19 | -0.95% | 9.61 | 0.37% |