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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.75 | 2.80 | 2.75 | 2.80 | +1.45% | 1.41 | 1.86% |
| 2025-06-24 | 2.72 | 2.78 | 2.72 | 2.76 | +1.10% | 1.08 | 1.44% |
| 2025-06-23 | 2.69 | 2.73 | 2.67 | 2.73 | +0.74% | 0.76 | 1.04% |
| 2025-06-20 | 2.72 | 2.76 | 2.70 | 2.71 | 0.00% | 0.78 | 1.06% |
| 2025-06-19 | 2.76 | 2.77 | 2.70 | 2.71 | -2.17% | 1.23 | 1.66% |
| 2025-06-18 | 2.79 | 2.79 | 2.76 | 2.77 | -1.77% | 0.97 | 1.28% |
| 2025-06-17 | 2.76 | 2.83 | 2.75 | 2.82 | +1.81% | 1.35 | 1.79% |
| 2025-06-16 | 2.75 | 2.77 | 2.75 | 2.77 | +0.36% | 0.73 | 0.97% |
| 2025-06-13 | 2.80 | 2.81 | 2.76 | 2.76 | -1.43% | 1.16 | 1.53% |
| 2025-06-12 | 2.82 | 2.83 | 2.79 | 2.80 | -1.06% | 1.09 | 1.43% |
| 2025-06-11 | 2.82 | 2.85 | 2.81 | 2.83 | 0.00% | 1.19 | 1.54% |
| 2025-06-10 | 2.85 | 2.86 | 2.79 | 2.83 | -0.70% | 1.89 | 2.47% |
| 2025-06-09 | 2.86 | 2.87 | 2.82 | 2.85 | 0.00% | 1.21 | 1.57% |
| 2025-06-06 | 2.82 | 2.87 | 2.82 | 2.85 | +0.71% | 1.96 | 2.53% |
| 2025-06-05 | 2.81 | 2.85 | 2.78 | 2.83 | +0.71% | 1.59 | 2.07% |
| 2025-06-04 | 2.79 | 2.81 | 2.79 | 2.81 | +0.36% | 0.89 | 1.18% |
| 2025-06-03 | 2.79 | 2.81 | 2.77 | 2.80 | 0.00% | 0.88 | 1.16% |
| 2025-05-30 | 2.84 | 2.84 | 2.78 | 2.80 | -1.41% | 1.43 | 1.88% |
| 2025-05-29 | 2.80 | 2.86 | 2.79 | 2.84 | +0.71% | 1.90 | 2.46% |
| 2025-05-28 | 2.77 | 2.86 | 2.76 | 2.82 | +1.81% | 2.54 | 3.31% |