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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.01 | 3.02 | 2.96 | 3.00 | 0.00% | 2.60 | 3.21% |
| 2025-09-16 | 2.94 | 3.00 | 2.92 | 3.00 | +2.74% | 3.79 | 4.69% |
| 2025-09-15 | 2.89 | 2.93 | 2.88 | 2.92 | +1.74% | 2.31 | 2.92% |
| 2025-09-12 | 2.84 | 2.89 | 2.83 | 2.87 | +1.06% | 1.81 | 2.33% |
| 2025-09-11 | 2.84 | 2.84 | 2.80 | 2.84 | 0.00% | 1.11 | 1.44% |
| 2025-09-10 | 2.82 | 2.84 | 2.81 | 2.84 | +0.71% | 0.88 | 1.14% |
| 2025-09-09 | 2.82 | 2.83 | 2.80 | 2.82 | -0.35% | 1.02 | 1.33% |
| 2025-09-08 | 2.82 | 2.84 | 2.81 | 2.83 | +0.35% | 1.02 | 1.33% |
| 2025-09-05 | 2.79 | 2.82 | 2.76 | 2.82 | +1.08% | 1.34 | 1.77% |
| 2025-09-04 | 2.78 | 2.81 | 2.77 | 2.79 | +0.36% | 1.45 | 1.92% |
| 2025-09-03 | 2.87 | 2.88 | 2.78 | 2.78 | -3.14% | 1.75 | 2.28% |
| 2025-09-02 | 2.88 | 2.91 | 2.84 | 2.87 | -0.35% | 1.77 | 2.27% |
| 2025-09-01 | 2.86 | 2.89 | 2.84 | 2.88 | +0.70% | 1.21 | 1.55% |
| 2025-08-29 | 2.87 | 2.90 | 2.84 | 2.86 | -0.69% | 1.37 | 1.76% |
| 2025-08-28 | 2.89 | 2.90 | 2.80 | 2.88 | +0.35% | 2.16 | 2.78% |
| 2025-08-27 | 2.97 | 2.97 | 2.87 | 2.87 | -3.37% | 2.50 | 3.14% |
| 2025-08-26 | 2.99 | 2.99 | 2.95 | 2.97 | -0.67% | 1.64 | 2.04% |
| 2025-08-25 | 2.99 | 3.02 | 2.96 | 2.99 | +0.34% | 2.73 | 3.36% |
| 2025-08-22 | 2.97 | 3.00 | 2.94 | 2.98 | -0.67% | 3.25 | 4.03% |
| 2025-08-21 | 2.92 | 3.20 | 2.90 | 3.00 | +2.39% | 6.01 | 7.32% |