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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.18 | 3.19 | 3.11 | 3.14 | -0.95% | 2.33 | 2.73% |
| 2025-11-19 | 3.28 | 3.31 | 3.14 | 3.17 | -3.65% | 4.08 | 4.70% |
| 2025-11-18 | 3.38 | 3.38 | 3.26 | 3.29 | -2.95% | 4.44 | 4.96% |
| 2025-11-17 | 3.31 | 3.45 | 3.29 | 3.39 | +1.50% | 6.12 | 6.65% |
| 2025-11-14 | 3.31 | 3.39 | 3.29 | 3.34 | 0.00% | 6.70 | 7.38% |
| 2025-11-13 | 3.32 | 3.40 | 3.23 | 3.34 | +1.21% | 8.87 | 9.83% |
| 2025-11-12 | 3.36 | 3.55 | 3.26 | 3.30 | 0.00% | 16.63 | 18.05% |
| 2025-11-11 | 3.03 | 3.30 | 3.01 | 3.30 | +10.00% | 10.05 | 11.44% |
| 2025-11-10 | 2.96 | 3.02 | 2.95 | 3.00 | +1.35% | 2.26 | 2.78% |
| 2025-11-07 | 2.94 | 2.97 | 2.93 | 2.96 | +0.68% | 1.46 | 1.82% |
| 2025-11-06 | 2.96 | 2.97 | 2.93 | 2.94 | -0.68% | 1.36 | 1.70% |
| 2025-11-05 | 2.91 | 2.97 | 2.90 | 2.96 | +1.37% | 1.97 | 2.46% |
| 2025-11-04 | 2.91 | 2.93 | 2.90 | 2.92 | +0.34% | 1.37 | 1.73% |
| 2025-11-03 | 2.88 | 2.92 | 2.87 | 2.91 | +1.04% | 1.43 | 1.81% |
| 2025-10-31 | 2.86 | 2.90 | 2.85 | 2.88 | +0.70% | 1.37 | 1.75% |
| 2025-10-30 | 2.86 | 2.90 | 2.85 | 2.86 | 0.00% | 1.51 | 1.93% |
| 2025-10-29 | 2.87 | 2.88 | 2.84 | 2.86 | -0.35% | 1.14 | 1.47% |
| 2025-10-28 | 2.89 | 2.91 | 2.87 | 2.87 | -1.37% | 1.07 | 1.37% |
| 2025-10-27 | 2.90 | 2.92 | 2.87 | 2.91 | +0.34% | 1.68 | 2.13% |
| 2025-10-24 | 2.94 | 3.01 | 2.89 | 2.90 | -0.68% | 2.08 | 2.60% |