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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.02 | 3.17 | 3.00 | 3.13 | +3.99% | 3.35 | 3.98% |
| 2026-01-16 | 3.05 | 3.07 | 3.00 | 3.01 | -0.99% | 2.01 | 2.45% |
| 2026-01-15 | 3.07 | 3.08 | 3.02 | 3.04 | -0.98% | 2.01 | 2.43% |
| 2026-01-14 | 3.10 | 3.13 | 3.03 | 3.07 | -0.97% | 3.20 | 3.81% |
| 2026-01-13 | 3.18 | 3.20 | 3.08 | 3.10 | -3.43% | 3.57 | 4.20% |
| 2026-01-12 | 3.09 | 3.29 | 3.06 | 3.21 | +4.22% | 5.72 | 6.66% |
| 2026-01-09 | 3.07 | 3.12 | 3.05 | 3.08 | +0.33% | 3.09 | 3.69% |
| 2026-01-08 | 3.05 | 3.13 | 3.03 | 3.07 | +1.32% | 4.07 | 4.89% |
| 2026-01-07 | 3.16 | 3.20 | 3.02 | 3.03 | -3.81% | 6.93 | 8.33% |
| 2026-01-06 | 2.87 | 3.15 | 2.85 | 3.15 | +10.14% | 6.25 | 7.48% |
| 2026-01-05 | 2.85 | 2.87 | 2.84 | 2.86 | +0.35% | 1.14 | 1.47% |
| 2025-12-31 | 2.86 | 2.87 | 2.82 | 2.85 | 0.00% | 0.97 | 1.26% |
| 2025-12-30 | 2.86 | 2.89 | 2.84 | 2.85 | -1.04% | 1.27 | 1.63% |
| 2025-12-29 | 2.90 | 2.92 | 2.87 | 2.88 | -0.69% | 1.19 | 1.52% |
| 2025-12-26 | 2.91 | 2.91 | 2.88 | 2.90 | 0.00% | 1.02 | 1.29% |
| 2025-12-25 | 2.89 | 2.91 | 2.87 | 2.90 | +0.69% | 0.80 | 1.02% |
| 2025-12-24 | 2.86 | 2.90 | 2.85 | 2.88 | +0.70% | 0.92 | 1.18% |
| 2025-12-23 | 2.91 | 2.92 | 2.85 | 2.86 | -1.72% | 1.21 | 1.55% |
| 2025-12-22 | 2.92 | 2.93 | 2.90 | 2.91 | 0.00% | 1.01 | 1.28% |
| 2025-12-19 | 2.87 | 2.92 | 2.86 | 2.91 | +1.75% | 1.15 | 1.47% |