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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.99 | 3.05 | 2.99 | 3.03 | +2.36% | 1.46 | 1.77% |
| 2026-02-13 | 2.99 | 3.00 | 2.95 | 2.96 | -1.00% | 1.32 | 1.64% |
| 2026-02-12 | 3.03 | 3.04 | 2.96 | 2.99 | -0.99% | 1.17 | 1.44% |
| 2026-02-11 | 3.03 | 3.05 | 3.01 | 3.02 | -0.33% | 0.84 | 1.02% |
| 2026-02-10 | 3.07 | 3.07 | 3.02 | 3.03 | -0.98% | 1.26 | 1.52% |
| 2026-02-09 | 3.02 | 3.10 | 3.00 | 3.06 | +2.34% | 1.64 | 1.98% |
| 2026-02-06 | 2.95 | 3.01 | 2.93 | 2.99 | +1.36% | 1.16 | 1.42% |
| 2026-02-05 | 3.00 | 3.00 | 2.95 | 2.95 | -1.67% | 1.03 | 1.27% |
| 2026-02-04 | 2.93 | 3.01 | 2.92 | 3.00 | +2.74% | 1.60 | 1.98% |
| 2026-02-03 | 2.96 | 2.97 | 2.88 | 2.92 | +0.34% | 1.75 | 2.21% |
| 2026-02-02 | 3.05 | 3.05 | 2.91 | 2.91 | -6.13% | 2.85 | 3.52% |
| 2026-01-30 | 3.17 | 3.21 | 3.07 | 3.10 | -3.12% | 2.34 | 2.76% |
| 2026-01-29 | 3.18 | 3.29 | 3.16 | 3.20 | +0.31% | 2.54 | 2.90% |
| 2026-01-28 | 3.20 | 3.24 | 3.18 | 3.19 | -0.31% | 1.85 | 2.13% |
| 2026-01-27 | 3.21 | 3.24 | 3.15 | 3.20 | -0.62% | 1.94 | 2.25% |
| 2026-01-26 | 3.22 | 3.32 | 3.18 | 3.22 | +0.31% | 2.95 | 3.36% |
| 2026-01-23 | 3.22 | 3.24 | 3.17 | 3.21 | -0.93% | 2.04 | 2.35% |
| 2026-01-22 | 3.14 | 3.25 | 3.14 | 3.24 | +3.18% | 3.54 | 4.05% |
| 2026-01-21 | 3.13 | 3.14 | 3.08 | 3.14 | 0.00% | 1.47 | 1.74% |
| 2026-01-20 | 3.13 | 3.17 | 3.11 | 3.14 | +0.32% | 2.05 | 2.41% |