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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.70 | 2.71 | 2.68 | 2.70 | 0.00% | 1.03 | 1.41% |
| 2026-04-21 | 2.71 | 2.72 | 2.69 | 2.70 | -0.74% | 1.19 | 1.63% |
| 2026-04-20 | 2.69 | 2.74 | 2.68 | 2.72 | +0.37% | 1.58 | 2.15% |
| 2026-04-17 | 2.69 | 2.72 | 2.68 | 2.71 | +0.37% | 1.52 | 2.08% |
| 2026-04-16 | 2.69 | 2.71 | 2.67 | 2.70 | +0.37% | 1.54 | 2.10% |
| 2026-04-15 | 2.73 | 2.73 | 2.68 | 2.69 | -1.47% | 2.05 | 2.79% |
| 2026-04-14 | 2.75 | 2.76 | 2.71 | 2.73 | -0.36% | 2.07 | 2.79% |
| 2026-04-13 | 2.71 | 2.75 | 2.69 | 2.74 | 0.00% | 2.05 | 2.78% |
| 2026-04-10 | 2.77 | 2.81 | 2.74 | 2.74 | 0.00% | 2.74 | 3.65% |
| 2026-04-09 | 2.81 | 2.83 | 2.74 | 2.74 | -4.20% | 3.98 | 5.30% |
| 2026-04-08 | 2.78 | 2.89 | 2.75 | 2.86 | +4.38% | 5.93 | 7.70% |
| 2026-04-07 | 2.78 | 2.80 | 2.67 | 2.74 | -2.49% | 4.97 | 6.67% |
| 2026-04-03 | 3.04 | 3.07 | 2.81 | 2.81 | -9.94% | 9.80 | 12.53% |
| 2026-04-02 | 3.24 | 3.28 | 3.01 | 3.12 | -4.59% | 14.05 | 16.62% |
| 2026-04-01 | 3.60 | 3.60 | 3.24 | 3.27 | 0.00% | 22.86 | 24.32% |
| 2026-03-31 | 3.25 | 3.27 | 3.13 | 3.27 | +10.10% | 5.24 | 5.96% |
| 2026-03-30 | 2.67 | 2.97 | 2.66 | 2.97 | +10.00% | 3.93 | 4.95% |
| 2026-03-27 | 2.64 | 2.70 | 2.63 | 2.70 | +1.12% | 0.62 | 0.85% |
| 2026-03-26 | 2.73 | 2.75 | 2.66 | 2.67 | -2.55% | 1.01 | 1.38% |
| 2026-03-25 | 2.68 | 2.74 | 2.66 | 2.74 | +2.24% | 1.14 | 1.55% |