神州高铁(000008)股票行情
神州高铁(000008)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 2.76 | 2.82 | 0.05 | 1.81% | 2.75 | 2.83 | 486010 | 13541.71 | 1.79% |
| 2025-06-16 | 2.75 | 2.77 | 0.01 | 0.36% | 2.75 | 2.77 | 262828 | 7257.02 | 0.97% |
| 2025-06-13 | 2.80 | 2.76 | -0.04 | -1.43% | 2.76 | 2.81 | 416762 | 11566.59 | 1.53% |
| 2025-06-12 | 2.82 | 2.80 | -0.03 | -1.06% | 2.79 | 2.83 | 388282 | 10876.51 | 1.43% |
| 2025-06-11 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 418666 | 11853.20 | 1.54% |
| 2025-06-10 | 2.85 | 2.83 | -0.02 | -0.70% | 2.79 | 2.86 | 670666 | 18933.63 | 2.47% |
| 2025-06-09 | 2.86 | 2.85 | 0.00 | 0.00% | 2.82 | 2.87 | 427698 | 12140.28 | 1.57% |
| 2025-06-06 | 2.82 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 686124 | 19556.19 | 2.53% |
| 2025-06-05 | 2.81 | 2.83 | 0.02 | 0.71% | 2.78 | 2.85 | 563544 | 15870.08 | 2.07% |
| 2025-06-04 | 2.79 | 2.81 | 0.01 | 0.36% | 2.79 | 2.81 | 319204 | 8938.74 | 1.18% |
| 2025-06-03 | 2.79 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 314629 | 8794.06 | 1.16% |
| 2025-05-30 | 2.84 | 2.80 | -0.04 | -1.41% | 2.78 | 2.84 | 511041 | 14329.44 | 1.88% |
| 2025-05-29 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.86 | 668550 | 18966.51 | 2.46% |
| 2025-05-28 | 2.77 | 2.82 | 0.05 | 1.81% | 2.76 | 2.86 | 900172 | 25406.16 | 3.31% |
| 2025-05-27 | 2.78 | 2.77 | -0.01 | -0.36% | 2.75 | 2.78 | 343127 | 9491.07 | 1.26% |
| 2025-05-26 | 2.75 | 2.78 | 0.03 | 1.09% | 2.74 | 2.78 | 391544 | 10831.20 | 1.44% |
| 2025-05-23 | 2.81 | 2.75 | -0.06 | -2.14% | 2.75 | 2.84 | 696250 | 19409.64 | 2.56% |
| 2025-05-22 | 2.83 | 2.81 | -0.04 | -1.40% | 2.81 | 2.87 | 697149 | 19778.08 | 2.57% |
| 2025-05-21 | 2.84 | 2.85 | 0.00 | 0.00% | 2.82 | 2.88 | 655156 | 18682.53 | 2.41% |
| 2025-05-20 | 2.86 | 2.85 | -0.01 | -0.35% | 2.84 | 2.88 | 601346 | 17158.11 | 2.21% |
| 2025-05-19 | 2.82 | 2.86 | 0.03 | 1.06% | 2.81 | 2.87 | 620469 | 17676.31 | 2.28% |
| 2025-05-16 | 2.81 | 2.83 | 0.01 | 0.35% | 2.81 | 2.86 | 616710 | 17475.70 | 2.27% |
| 2025-05-15 | 2.86 | 2.82 | -0.05 | -1.74% | 2.82 | 2.87 | 768693 | 21807.17 | 2.83% |
| 2025-05-14 | 2.90 | 2.87 | -0.02 | -0.69% | 2.84 | 2.91 | 1151440 | 32925.19 | 4.24% |
| 2025-05-13 | 2.93 | 2.89 | -0.11 | -3.67% | 2.86 | 2.96 | 2334625 | 67643.48 | 8.60% |
| 2025-05-12 | 2.78 | 3.00 | 0.25 | 9.09% | 2.76 | 3.03 | 3607698 | 107378.99 | 13.28% |
| 2025-05-09 | 2.80 | 2.75 | -0.06 | -2.14% | 2.74 | 2.81 | 576926 | 15943.27 | 2.12% |
| 2025-05-08 | 2.77 | 2.81 | 0.05 | 1.81% | 2.75 | 2.83 | 844652 | 23623.52 | 3.11% |
| 2025-05-07 | 2.75 | 2.76 | 0.02 | 0.73% | 2.72 | 2.77 | 669571 | 18384.66 | 2.47% |
| 2025-05-06 | 2.71 | 2.74 | 0.05 | 1.86% | 2.70 | 2.74 | 491118 | 13388.82 | 1.81% |
| 2025-04-30 | 2.67 | 2.69 | 0.03 | 1.13% | 2.67 | 2.72 | 457608 | 12326.89 | 1.68% |
| 2025-04-29 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 345870 | 9211.73 | 1.27% |
| 2025-04-28 | 2.69 | 2.66 | -0.03 | -1.12% | 2.65 | 2.70 | 437188 | 11660.69 | 1.61% |
| 2025-04-25 | 2.69 | 2.69 | 0.00 | 0.00% | 2.67 | 2.71 | 400066 | 10786.48 | 1.47% |
| 2025-04-24 | 2.72 | 2.69 | -0.04 | -1.47% | 2.67 | 2.75 | 724560 | 19585.49 | 2.67% |
| 2025-04-23 | 2.74 | 2.73 | 0.00 | 0.00% | 2.71 | 2.75 | 597595 | 16320.33 | 2.20% |
| 2025-04-22 | 2.75 | 2.73 | -0.01 | -0.36% | 2.71 | 2.78 | 598047 | 16361.67 | 2.20% |
| 2025-04-21 | 2.69 | 2.74 | 0.05 | 1.86% | 2.68 | 2.75 | 711328 | 19379.59 | 2.62% |
| 2025-04-18 | 2.77 | 2.69 | -0.09 | -3.24% | 2.68 | 2.78 | 1159943 | 31455.83 | 4.32% |
| 2025-04-17 | 2.80 | 2.78 | -0.04 | -1.42% | 2.76 | 2.85 | 954627 | 26777.91 | 3.55% |
| 2025-04-16 | 2.87 | 2.82 | -0.09 | -3.09% | 2.80 | 2.96 | 1290808 | 36972.43 | 4.81% |
| 2025-04-15 | 3.03 | 2.91 | -0.17 | -5.52% | 2.88 | 3.04 | 1995601 | 58653.82 | 7.43% |
| 2025-04-14 | 2.99 | 3.08 | 0.11 | 3.70% | 2.93 | 3.20 | 2715514 | 82680.69 | 10.11% |
| 2025-04-11 | 2.99 | 2.97 | -0.09 | -2.94% | 2.92 | 3.26 | 3425593 | 104689.27 | 12.75% |
| 2025-04-10 | 2.81 | 3.06 | 0.17 | 5.88% | 2.76 | 3.18 | 4006409 | 121932.20 | 14.92% |
| 2025-04-09 | 2.68 | 2.89 | 0.14 | 5.09% | 2.68 | 2.95 | 2676514 | 75177.90 | 9.96% |
| 2025-04-08 | 2.57 | 2.75 | 0.22 | 8.70% | 2.55 | 2.78 | 2281856 | 61742.62 | 8.50% |
| 2025-04-07 | 2.66 | 2.53 | -0.28 | -9.96% | 2.53 | 2.72 | 1647998 | 43160.68 | 6.14% |
| 2025-04-03 | 2.53 | 2.81 | 0.26 | 10.20% | 2.52 | 2.81 | 1432487 | 39624.30 | 5.33% |
| 2025-04-02 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.59 | 248057 | 6354.56 | 0.92% |
| 2025-04-01 | 2.56 | 2.57 | 0.01 | 0.39% | 2.56 | 2.60 | 255835 | 6585.93 | 0.95% |
| 2025-03-31 | 2.58 | 2.56 | -0.02 | -0.78% | 2.52 | 2.58 | 361714 | 9212.15 | 1.35% |
| 2025-03-28 | 2.64 | 2.58 | -0.07 | -2.64% | 2.58 | 2.64 | 406905 | 10584.96 | 1.51% |
| 2025-03-27 | 2.67 | 2.65 | -0.04 | -1.49% | 2.62 | 2.68 | 367356 | 9721.74 | 1.37% |
| 2025-03-26 | 2.66 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 384493 | 10320.40 | 1.43% |
| 2025-03-25 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 396783 | 10538.76 | 1.48% |
| 2025-03-24 | 2.76 | 2.65 | -0.12 | -4.33% | 2.61 | 2.77 | 895639 | 23885.74 | 3.33% |
| 2025-03-21 | 2.81 | 2.77 | -0.05 | -1.77% | 2.76 | 2.86 | 697348 | 19553.21 | 2.60% |
| 2025-03-20 | 2.78 | 2.82 | 0.03 | 1.08% | 2.77 | 2.84 | 577091 | 16217.48 | 2.15% |
| 2025-03-19 | 2.81 | 2.79 | -0.02 | -0.71% | 2.76 | 2.81 | 429101 | 11929.27 | 1.60% |
| 2025-03-18 | 2.83 | 2.81 | -0.02 | -0.71% | 2.78 | 2.84 | 461518 | 12914.17 | 1.72% |
| 2025-03-17 | 2.79 | 2.83 | 0.03 | 1.07% | 2.79 | 2.86 | 652189 | 18511.12 | 2.43% |
| 2025-03-14 | 2.76 | 2.80 | 0.03 | 1.08% | 2.73 | 2.82 | 557270 | 15490.08 | 2.07% |
| 2025-03-13 | 2.84 | 2.77 | -0.07 | -2.46% | 2.74 | 2.85 | 687770 | 19060.99 | 2.56% |
| 2025-03-12 | 2.80 | 2.84 | 0.03 | 1.07% | 2.79 | 2.87 | 804325 | 22889.88 | 2.99% |
| 2025-03-11 | 2.76 | 2.81 | 0.02 | 0.72% | 2.73 | 2.81 | 495743 | 13787.82 | 1.85% |
| 2025-03-10 | 2.77 | 2.79 | 0.02 | 0.72% | 2.76 | 2.81 | 425628 | 11883.48 | 1.58% |
| 2025-03-07 | 2.81 | 2.77 | -0.05 | -1.77% | 2.75 | 2.82 | 614449 | 17106.27 | 2.29% |
| 2025-03-06 | 2.80 | 2.82 | 0.01 | 0.36% | 2.79 | 2.84 | 625787 | 17645.58 | 2.33% |
| 2025-03-05 | 2.79 | 2.81 | 0.02 | 0.72% | 2.75 | 2.84 | 584218 | 16298.61 | 2.18% |
| 2025-03-04 | 2.75 | 2.79 | 0.03 | 1.09% | 2.73 | 2.82 | 497860 | 13869.73 | 1.85% |
| 2025-03-03 | 2.76 | 2.76 | -0.02 | -0.72% | 2.73 | 2.81 | 664423 | 18409.89 | 2.47% |
| 2025-02-28 | 2.90 | 2.78 | -0.14 | -4.79% | 2.76 | 2.90 | 872855 | 24667.00 | 3.25% |
| 2025-02-27 | 2.98 | 2.92 | -0.05 | -1.68% | 2.87 | 3.02 | 956122 | 28059.83 | 3.56% |
| 2025-02-26 | 2.90 | 2.97 | 0.07 | 2.41% | 2.90 | 2.99 | 1198575 | 35413.93 | 4.46% |
| 2025-02-25 | 2.89 | 2.90 | -0.02 | -0.68% | 2.85 | 2.93 | 710383 | 20595.83 | 2.64% |
| 2025-02-24 | 2.91 | 2.92 | 0.01 | 0.34% | 2.88 | 2.98 | 1133664 | 33123.51 | 4.22% |
| 2025-02-21 | 2.87 | 2.91 | 0.01 | 0.34% | 2.85 | 2.92 | 1346562 | 38925.50 | 5.01% |
| 2025-02-20 | 3.00 | 2.90 | -0.06 | -2.03% | 2.87 | 3.05 | 2470490 | 72531.16 | 9.20% |
| 2025-02-19 | 2.69 | 2.96 | 0.27 | 10.04% | 2.68 | 2.96 | 1674059 | 48626.48 | 6.23% |
深证大盘股票行情在线 K线走势图
