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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.89 | 2.91 | 2.86 | 2.88 | -0.35% | 1.85 | 2.36% |
| 2025-07-22 | 2.87 | 2.91 | 2.85 | 2.89 | +1.05% | 2.94 | 3.75% |
| 2025-07-21 | 2.79 | 2.91 | 2.79 | 2.86 | +2.51% | 3.13 | 4.05% |
| 2025-07-18 | 2.79 | 2.80 | 2.77 | 2.79 | 0.00% | 0.85 | 1.13% |
| 2025-07-17 | 2.79 | 2.80 | 2.77 | 2.79 | +0.36% | 0.92 | 1.21% |
| 2025-07-16 | 2.79 | 2.81 | 2.77 | 2.78 | -0.36% | 1.23 | 1.63% |
| 2025-07-15 | 2.86 | 2.87 | 2.78 | 2.79 | -2.79% | 2.06 | 2.71% |
| 2025-07-14 | 2.86 | 2.91 | 2.85 | 2.87 | +0.35% | 2.20 | 2.80% |
| 2025-07-11 | 2.86 | 2.87 | 2.83 | 2.86 | 0.00% | 1.24 | 1.61% |
| 2025-07-10 | 2.84 | 2.87 | 2.83 | 2.86 | +0.35% | 1.87 | 2.41% |
| 2025-07-09 | 2.85 | 2.87 | 2.83 | 2.85 | 0.00% | 1.99 | 2.56% |
| 2025-07-08 | 2.84 | 2.89 | 2.81 | 2.85 | +0.35% | 1.87 | 2.43% |
| 2025-07-07 | 2.78 | 2.84 | 2.77 | 2.84 | +2.16% | 1.73 | 2.25% |
| 2025-07-04 | 2.80 | 2.82 | 2.78 | 2.78 | -0.71% | 1.17 | 1.54% |
| 2025-07-03 | 2.79 | 2.82 | 2.78 | 2.80 | +0.72% | 1.61 | 2.12% |
| 2025-07-02 | 2.78 | 2.81 | 2.76 | 2.78 | 0.00% | 1.16 | 1.53% |
| 2025-07-01 | 2.79 | 2.79 | 2.76 | 2.78 | -0.36% | 0.96 | 1.27% |
| 2025-06-30 | 2.78 | 2.80 | 2.77 | 2.79 | +0.36% | 0.91 | 1.20% |
| 2025-06-27 | 2.77 | 2.81 | 2.77 | 2.78 | 0.00% | 0.90 | 1.19% |
| 2025-06-26 | 2.79 | 2.82 | 2.77 | 2.78 | -0.71% | 1.33 | 1.75% |