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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.92 | 2.93 | 2.87 | 2.92 | 0.00% | 1.33 | 1.69% |
| 2025-10-22 | 2.90 | 2.94 | 2.89 | 2.92 | +1.04% | 1.92 | 2.42% |
| 2025-10-21 | 2.83 | 2.90 | 2.82 | 2.89 | +2.48% | 2.19 | 2.81% |
| 2025-10-20 | 2.83 | 2.84 | 2.80 | 2.82 | +0.71% | 1.04 | 1.36% |
| 2025-10-17 | 2.86 | 2.88 | 2.80 | 2.80 | -2.10% | 1.50 | 1.95% |
| 2025-10-16 | 2.90 | 2.92 | 2.86 | 2.86 | -1.38% | 1.33 | 1.70% |
| 2025-10-15 | 2.89 | 2.91 | 2.87 | 2.90 | 0.00% | 1.42 | 1.81% |
| 2025-10-14 | 2.91 | 2.92 | 2.87 | 2.90 | 0.00% | 1.56 | 1.98% |
| 2025-10-13 | 2.85 | 2.90 | 2.82 | 2.90 | 0.00% | 1.74 | 2.24% |
| 2025-10-10 | 2.86 | 2.90 | 2.84 | 2.90 | +1.40% | 1.73 | 2.21% |
| 2025-10-09 | 2.85 | 2.86 | 2.82 | 2.86 | +0.35% | 1.34 | 1.74% |
| 2025-09-30 | 2.88 | 2.88 | 2.84 | 2.85 | -1.04% | 1.42 | 1.83% |
| 2025-09-29 | 2.90 | 2.91 | 2.84 | 2.88 | -0.69% | 1.81 | 2.32% |
| 2025-09-26 | 2.81 | 3.03 | 2.80 | 2.90 | +2.84% | 3.57 | 4.51% |
| 2025-09-25 | 2.85 | 2.86 | 2.81 | 2.82 | -1.05% | 1.16 | 1.52% |
| 2025-09-24 | 2.82 | 2.86 | 2.79 | 2.85 | +1.06% | 1.33 | 1.73% |
| 2025-09-23 | 2.85 | 2.86 | 2.77 | 2.82 | -1.40% | 2.10 | 2.77% |
| 2025-09-22 | 2.89 | 2.90 | 2.84 | 2.86 | -1.04% | 1.19 | 1.53% |
| 2025-09-19 | 2.94 | 2.96 | 2.88 | 2.89 | -2.36% | 1.92 | 2.43% |
| 2025-09-18 | 2.99 | 3.02 | 2.92 | 2.96 | -1.33% | 2.89 | 3.57% |