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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.64 | 2.68 | 2.59 | 2.68 | +4.28% | 1.10 | 1.54% |
| 2026-03-23 | 2.73 | 2.73 | 2.54 | 2.57 | -6.88% | 1.66 | 2.32% |
| 2026-03-20 | 2.83 | 2.83 | 2.75 | 2.76 | -2.13% | 1.39 | 1.83% |
| 2026-03-19 | 2.85 | 2.86 | 2.81 | 2.82 | -1.40% | 1.33 | 1.73% |
| 2026-03-18 | 2.89 | 2.89 | 2.83 | 2.86 | -1.04% | 1.46 | 1.88% |
| 2026-03-17 | 2.94 | 2.97 | 2.88 | 2.89 | -1.37% | 1.51 | 1.90% |
| 2026-03-16 | 2.99 | 3.01 | 2.92 | 2.93 | -2.01% | 1.66 | 2.08% |
| 2026-03-13 | 2.91 | 3.06 | 2.91 | 2.99 | +2.75% | 3.42 | 4.21% |
| 2026-03-12 | 2.90 | 2.94 | 2.89 | 2.91 | 0.00% | 1.22 | 1.53% |
| 2026-03-11 | 2.91 | 2.93 | 2.88 | 2.91 | 0.00% | 1.13 | 1.43% |
| 2026-03-10 | 2.92 | 2.92 | 2.88 | 2.91 | 0.00% | 1.18 | 1.50% |
| 2026-03-09 | 2.91 | 2.93 | 2.86 | 2.91 | -0.68% | 1.15 | 1.46% |
| 2026-03-06 | 2.88 | 2.93 | 2.86 | 2.93 | +1.38% | 0.95 | 1.21% |
| 2026-03-05 | 2.87 | 2.91 | 2.85 | 2.89 | +2.12% | 1.28 | 1.63% |
| 2026-03-04 | 2.87 | 2.88 | 2.81 | 2.83 | -1.39% | 1.51 | 1.96% |
| 2026-03-03 | 2.97 | 3.00 | 2.87 | 2.87 | -3.04% | 2.25 | 2.83% |
| 2026-03-02 | 2.99 | 3.00 | 2.93 | 2.96 | -1.66% | 1.99 | 2.47% |
| 2026-02-27 | 3.02 | 3.04 | 3.01 | 3.01 | -0.33% | 1.13 | 1.38% |
| 2026-02-26 | 3.05 | 3.06 | 3.00 | 3.02 | -0.98% | 1.41 | 1.72% |
| 2026-02-25 | 3.04 | 3.08 | 3.03 | 3.05 | +0.66% | 1.46 | 1.75% |