神州高铁 sz.000008
2.61
-0.38%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.61 | 2.62 | 2.59 | 2.61 | -0.38% | 0.74 | 1.05% |
| 2026-05-22 | 2.61 | 2.62 | 2.59 | 2.62 | +0.38% | 0.75 | 1.06% |
| 2026-05-21 | 2.66 | 2.67 | 2.58 | 2.61 | -2.25% | 1.28 | 1.79% |
| 2026-05-20 | 2.69 | 2.71 | 2.64 | 2.67 | -1.11% | 1.26 | 1.74% |
| 2026-05-19 | 2.68 | 2.71 | 2.67 | 2.70 | +0.75% | 0.77 | 1.05% |
| 2026-05-18 | 2.70 | 2.70 | 2.65 | 2.68 | -0.37% | 1.09 | 1.50% |
| 2026-05-15 | 2.73 | 2.74 | 2.68 | 2.69 | -1.82% | 1.41 | 1.91% |
| 2026-05-14 | 2.79 | 2.87 | 2.73 | 2.74 | -1.79% | 2.13 | 2.80% |
| 2026-05-13 | 2.75 | 2.82 | 2.72 | 2.79 | +1.09% | 1.62 | 2.15% |
| 2026-05-12 | 2.79 | 2.82 | 2.75 | 2.76 | -1.43% | 1.38 | 1.83% |
| 2026-05-11 | 2.82 | 2.84 | 2.77 | 2.80 | -0.36% | 1.84 | 2.41% |
| 2026-05-08 | 2.72 | 2.83 | 2.71 | 2.81 | +2.93% | 3.09 | 4.08% |
| 2026-05-07 | 2.70 | 2.73 | 2.70 | 2.73 | +1.11% | 1.41 | 1.91% |
| 2026-05-06 | 2.70 | 2.71 | 2.68 | 2.70 | +0.37% | 1.30 | 1.77% |
| 2026-04-30 | 2.70 | 2.73 | 2.68 | 2.69 | -0.37% | 1.13 | 1.54% |
| 2026-04-29 | 2.64 | 2.70 | 2.63 | 2.70 | +1.89% | 1.33 | 1.83% |
| 2026-04-28 | 2.66 | 2.66 | 2.63 | 2.65 | -0.38% | 0.80 | 1.12% |
| 2026-04-27 | 2.66 | 2.66 | 2.62 | 2.66 | 0.00% | 0.91 | 1.27% |
| 2026-04-24 | 2.66 | 2.67 | 2.63 | 2.66 | -0.37% | 1.23 | 1.70% |
| 2026-04-23 | 2.69 | 2.71 | 2.66 | 2.67 | -1.11% | 1.33 | 1.82% |