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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.92 | 2.95 | 2.89 | 2.93 | +1.03% | 2.46 | 3.10% |
| 2025-08-19 | 2.88 | 2.90 | 2.87 | 2.90 | +0.69% | 1.35 | 1.72% |
| 2025-08-18 | 2.86 | 2.91 | 2.85 | 2.88 | +0.70% | 1.74 | 2.22% |
| 2025-08-15 | 2.85 | 2.87 | 2.84 | 2.86 | +0.35% | 1.59 | 2.05% |
| 2025-08-14 | 2.91 | 2.92 | 2.85 | 2.85 | -2.06% | 2.08 | 2.66% |
| 2025-08-13 | 2.91 | 2.94 | 2.89 | 2.91 | 0.00% | 1.75 | 2.22% |
| 2025-08-12 | 2.92 | 2.94 | 2.88 | 2.91 | -0.68% | 2.12 | 2.68% |
| 2025-08-11 | 2.89 | 2.95 | 2.89 | 2.93 | +1.38% | 4.22 | 5.32% |
| 2025-08-08 | 2.79 | 2.92 | 2.77 | 2.89 | +3.58% | 4.38 | 5.63% |
| 2025-08-07 | 2.80 | 2.81 | 2.78 | 2.79 | -0.71% | 0.70 | 0.92% |
| 2025-08-06 | 2.79 | 2.81 | 2.78 | 2.81 | +0.36% | 0.95 | 1.25% |
| 2025-08-05 | 2.78 | 2.80 | 2.77 | 2.80 | +0.72% | 0.86 | 1.13% |
| 2025-08-04 | 2.75 | 2.78 | 2.73 | 2.78 | +0.72% | 0.88 | 1.18% |
| 2025-08-01 | 2.77 | 2.79 | 2.75 | 2.76 | -0.36% | 1.08 | 1.44% |
| 2025-07-31 | 2.83 | 2.84 | 2.76 | 2.77 | -2.46% | 1.70 | 2.24% |
| 2025-07-30 | 2.83 | 2.84 | 2.81 | 2.84 | +0.35% | 1.22 | 1.58% |
| 2025-07-29 | 2.83 | 2.84 | 2.80 | 2.83 | 0.00% | 1.04 | 1.35% |
| 2025-07-28 | 2.85 | 2.86 | 2.81 | 2.83 | -0.70% | 1.33 | 1.72% |
| 2025-07-25 | 2.90 | 2.91 | 2.85 | 2.85 | -1.72% | 1.48 | 1.90% |
| 2025-07-24 | 2.88 | 2.90 | 2.86 | 2.90 | +0.69% | 1.53 | 1.95% |