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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.78 | 2.78 | 2.75 | 2.77 | -0.36% | 0.95 | 1.26% |
| 2025-05-26 | 2.75 | 2.78 | 2.74 | 2.78 | +1.09% | 1.08 | 1.44% |
| 2025-05-23 | 2.81 | 2.84 | 2.75 | 2.75 | -2.14% | 1.94 | 2.56% |
| 2025-05-22 | 2.83 | 2.87 | 2.81 | 2.81 | -1.40% | 1.98 | 2.57% |
| 2025-05-21 | 2.84 | 2.88 | 2.82 | 2.85 | 0.00% | 1.87 | 2.41% |
| 2025-05-20 | 2.86 | 2.88 | 2.84 | 2.85 | -0.35% | 1.72 | 2.21% |
| 2025-05-19 | 2.82 | 2.87 | 2.81 | 2.86 | +1.06% | 1.77 | 2.28% |
| 2025-05-16 | 2.81 | 2.86 | 2.81 | 2.83 | +0.35% | 1.75 | 2.27% |
| 2025-05-15 | 2.86 | 2.87 | 2.82 | 2.82 | -1.74% | 2.18 | 2.83% |
| 2025-05-14 | 2.90 | 2.91 | 2.84 | 2.87 | -0.69% | 3.29 | 4.24% |
| 2025-05-13 | 2.93 | 2.96 | 2.86 | 2.89 | -3.67% | 6.76 | 8.60% |
| 2025-05-12 | 2.78 | 3.03 | 2.76 | 3.00 | +9.09% | 10.74 | 13.28% |
| 2025-05-09 | 2.80 | 2.81 | 2.74 | 2.75 | -2.14% | 1.59 | 2.12% |
| 2025-05-08 | 2.77 | 2.83 | 2.75 | 2.81 | +1.81% | 2.36 | 3.11% |
| 2025-05-07 | 2.75 | 2.77 | 2.72 | 2.76 | +0.73% | 1.84 | 2.47% |
| 2025-05-06 | 2.71 | 2.74 | 2.70 | 2.74 | +1.86% | 1.34 | 1.81% |