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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.85 | 2.89 | 2.84 | 2.86 | 0.00% | 0.89 | 1.14% |
| 2025-12-17 | 2.87 | 2.87 | 2.80 | 2.86 | 0.00% | 1.51 | 1.97% |
| 2025-12-16 | 2.92 | 2.92 | 2.85 | 2.86 | -1.72% | 1.20 | 1.54% |
| 2025-12-15 | 2.89 | 2.92 | 2.85 | 2.91 | +0.69% | 1.09 | 1.39% |
| 2025-12-12 | 2.91 | 2.93 | 2.89 | 2.89 | -0.34% | 0.98 | 1.24% |
| 2025-12-11 | 2.97 | 2.98 | 2.90 | 2.90 | -2.36% | 1.44 | 1.81% |
| 2025-12-10 | 2.97 | 2.99 | 2.92 | 2.97 | +0.34% | 1.47 | 1.82% |
| 2025-12-09 | 3.04 | 3.05 | 2.96 | 2.96 | -2.95% | 1.77 | 2.18% |
| 2025-12-08 | 3.06 | 3.08 | 3.03 | 3.05 | 0.00% | 1.43 | 1.72% |
| 2025-12-05 | 3.01 | 3.06 | 2.98 | 3.05 | +1.67% | 1.52 | 1.85% |
| 2025-12-04 | 3.05 | 3.06 | 2.99 | 3.00 | -1.64% | 1.42 | 1.73% |
| 2025-12-03 | 3.13 | 3.13 | 3.04 | 3.05 | -2.24% | 1.79 | 2.15% |
| 2025-12-02 | 3.10 | 3.13 | 3.05 | 3.12 | +0.65% | 1.64 | 1.95% |
| 2025-12-01 | 3.14 | 3.15 | 3.09 | 3.10 | -0.96% | 1.69 | 2.00% |
| 2025-11-28 | 3.07 | 3.14 | 3.05 | 3.13 | +2.62% | 1.97 | 2.34% |
| 2025-11-27 | 3.06 | 3.08 | 3.03 | 3.05 | -0.65% | 1.79 | 2.16% |
| 2025-11-26 | 3.10 | 3.14 | 3.06 | 3.07 | -1.29% | 1.93 | 2.29% |
| 2025-11-25 | 3.08 | 3.13 | 3.05 | 3.11 | +0.65% | 1.93 | 2.29% |
| 2025-11-24 | 3.04 | 3.11 | 2.98 | 3.09 | +2.32% | 3.01 | 3.62% |
| 2025-11-21 | 3.10 | 3.15 | 3.01 | 3.02 | -3.82% | 3.50 | 4.21% |