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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.22 | 5.26 | 5.22 | 5.24 | +0.57% | 6.54 | 0.25% |
| 2025-09-15 | 5.25 | 5.26 | 5.20 | 5.21 | -0.57% | 7.55 | 0.29% |
| 2025-09-12 | 5.27 | 5.28 | 5.23 | 5.24 | -0.56% | 7.45 | 0.29% |
| 2025-09-11 | 5.26 | 5.28 | 5.20 | 5.27 | +0.19% | 9.83 | 0.38% |
| 2025-09-10 | 5.28 | 5.28 | 5.24 | 5.26 | -0.19% | 5.18 | 0.20% |
| 2025-09-09 | 5.27 | 5.29 | 5.24 | 5.27 | +0.19% | 5.77 | 0.22% |
| 2025-09-08 | 5.23 | 5.28 | 5.22 | 5.26 | +0.57% | 8.04 | 0.31% |
| 2025-09-05 | 5.25 | 5.29 | 5.21 | 5.23 | -0.57% | 7.67 | 0.30% |
| 2025-09-04 | 5.23 | 5.29 | 5.16 | 5.26 | +0.38% | 11.77 | 0.46% |
| 2025-09-03 | 5.25 | 5.30 | 5.20 | 5.24 | -0.56% | 8.23 | 0.32% |
| 2025-09-02 | 5.22 | 5.29 | 5.21 | 5.27 | +0.95% | 10.42 | 0.40% |
| 2025-09-01 | 5.29 | 5.30 | 5.20 | 5.22 | -1.50% | 10.88 | 0.42% |
| 2025-08-29 | 5.24 | 5.35 | 5.23 | 5.30 | +1.33% | 12.47 | 0.48% |
| 2025-08-28 | 5.26 | 5.28 | 5.19 | 5.23 | -0.38% | 7.52 | 0.29% |
| 2025-08-27 | 5.35 | 5.36 | 5.25 | 5.25 | -2.22% | 8.72 | 0.33% |
| 2025-08-26 | 5.35 | 5.37 | 5.32 | 5.37 | +0.37% | 7.41 | 0.28% |
| 2025-08-25 | 5.32 | 5.36 | 5.31 | 5.35 | +0.75% | 9.11 | 0.35% |
| 2025-08-22 | 5.30 | 5.32 | 5.26 | 5.31 | +0.19% | 8.80 | 0.34% |
| 2025-08-21 | 5.22 | 5.31 | 5.20 | 5.30 | +1.52% | 13.10 | 0.50% |
| 2025-08-20 | 5.24 | 5.25 | 5.15 | 5.22 | -0.19% | 15.93 | 0.62% |