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 |
|---|
| 2025-08-01 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.79 | 390297 | 10790.08 | 1.44% |
| 2025-07-31 | 2.83 | 2.77 | -0.07 | -2.46% | 2.76 | 2.84 | 608328 | 16962.30 | 2.24% |
| 2025-07-30 | 2.83 | 2.84 | 0.01 | 0.35% | 2.81 | 2.84 | 430158 | 12167.66 | 1.58% |
| 2025-07-29 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.84 | 367689 | 10358.60 | 1.35% |
| 2025-07-28 | 2.85 | 2.83 | -0.02 | -0.70% | 2.81 | 2.86 | 468306 | 13257.38 | 1.72% |
| 2025-07-25 | 2.90 | 2.85 | -0.05 | -1.72% | 2.85 | 2.91 | 515890 | 14809.98 | 1.90% |
| 2025-07-24 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.90 | 528855 | 15282.72 | 1.95% |
| 2025-07-23 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.91 | 640162 | 18484.72 | 2.36% |
| 2025-07-22 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 1018957 | 29357.66 | 3.75% |
| 2025-07-21 | 2.79 | 2.86 | 0.07 | 2.51% | 2.79 | 2.91 | 1100479 | 31338.63 | 4.05% |
| 2025-07-18 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.80 | 307223 | 8538.33 | 1.13% |
| 2025-07-17 | 2.79 | 2.79 | 0.01 | 0.36% | 2.77 | 2.80 | 329742 | 9182.40 | 1.21% |
| 2025-07-16 | 2.79 | 2.78 | -0.01 | -0.36% | 2.77 | 2.81 | 442913 | 12335.11 | 1.63% |
| 2025-07-15 | 2.86 | 2.79 | -0.08 | -2.79% | 2.78 | 2.87 | 735010 | 20641.71 | 2.71% |
| 2025-07-14 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.91 | 760615 | 21954.05 | 2.80% |
| 2025-07-11 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 436003 | 12424.62 | 1.61% |
| 2025-07-10 | 2.84 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 654624 | 18655.71 | 2.41% |
| 2025-07-09 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 696615 | 19859.72 | 2.56% |
| 2025-07-08 | 2.84 | 2.85 | 0.01 | 0.35% | 2.81 | 2.89 | 658754 | 18741.41 | 2.43% |
| 2025-07-07 | 2.78 | 2.84 | 0.06 | 2.16% | 2.77 | 2.84 | 612474 | 17252.21 | 2.25% |
| 2025-07-04 | 2.80 | 2.78 | -0.02 | -0.71% | 2.78 | 2.82 | 417635 | 11693.41 | 1.54% |
| 2025-07-03 | 2.79 | 2.80 | 0.02 | 0.72% | 2.78 | 2.82 | 574952 | 16111.63 | 2.12% |
| 2025-07-02 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.81 | 416858 | 11611.25 | 1.53% |
| 2025-07-01 | 2.79 | 2.78 | -0.01 | -0.36% | 2.76 | 2.79 | 345659 | 9590.21 | 1.27% |
| 2025-06-30 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.80 | 325180 | 9058.47 | 1.20% |
| 2025-06-27 | 2.77 | 2.78 | 0.00 | 0.00% | 2.77 | 2.81 | 324297 | 9043.54 | 1.19% |
| 2025-06-26 | 2.79 | 2.78 | -0.02 | -0.71% | 2.77 | 2.82 | 474521 | 13251.04 | 1.75% |
| 2025-06-25 | 2.75 | 2.80 | 0.04 | 1.45% | 2.75 | 2.80 | 503984 | 14052.32 | 1.86% |
| 2025-06-24 | 2.72 | 2.76 | 0.03 | 1.10% | 2.72 | 2.78 | 390623 | 10758.42 | 1.44% |
| 2025-06-23 | 2.69 | 2.73 | 0.02 | 0.74% | 2.67 | 2.73 | 282528 | 7639.08 | 1.04% |
| 2025-06-20 | 2.72 | 2.71 | 0.00 | 0.00% | 2.70 | 2.76 | 287783 | 7833.34 | 1.06% |
| 2025-06-19 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 451541 | 12319.65 | 1.66% |
| 2025-06-18 | 2.79 | 2.77 | -0.05 | -1.77% | 2.76 | 2.79 | 348541 | 9663.37 | 1.28% |
| 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% |
深证大盘股票行情在线 K线走势图
