大秦铁路(601006)股票行情
大秦铁路(601006)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 |
|---|
| 2025-09-15 | 6.10 | 6.10 | 0.00 | 0.00% | 6.08 | 6.11 | 463551 | 28233.70 | 0.23% |
| 2025-09-12 | 6.11 | 6.10 | -0.01 | -0.16% | 6.09 | 6.13 | 611492 | 37349.04 | 0.30% |
| 2025-09-11 | 6.09 | 6.11 | 0.02 | 0.33% | 6.08 | 6.11 | 798149 | 48640.80 | 0.40% |
| 2025-09-10 | 6.11 | 6.09 | -0.02 | -0.33% | 6.08 | 6.12 | 511635 | 31158.72 | 0.25% |
| 2025-09-09 | 6.13 | 6.11 | 0.00 | 0.00% | 6.10 | 6.13 | 494836 | 30239.87 | 0.25% |
| 2025-09-08 | 6.11 | 6.11 | -0.01 | -0.16% | 6.10 | 6.14 | 673776 | 41255.43 | 0.33% |
| 2025-09-05 | 6.15 | 6.12 | -0.03 | -0.49% | 6.09 | 6.15 | 799356 | 48812.05 | 0.40% |
| 2025-09-04 | 6.13 | 6.15 | 0.01 | 0.16% | 6.08 | 6.15 | 853902 | 52144.77 | 0.42% |
| 2025-09-03 | 6.18 | 6.14 | -0.03 | -0.49% | 6.11 | 6.18 | 790523 | 48457.74 | 0.39% |
| 2025-09-02 | 6.17 | 6.17 | 0.00 | 0.00% | 6.14 | 6.19 | 1056238 | 65089.16 | 0.52% |
| 2025-09-01 | 6.29 | 6.17 | -0.14 | -2.22% | 6.13 | 6.30 | 2159020 | 134050.05 | 1.07% |
| 2025-08-29 | 6.39 | 6.31 | -0.12 | -1.87% | 6.29 | 6.39 | 1993373 | 126298.05 | 0.99% |
| 2025-08-28 | 6.40 | 6.43 | 0.03 | 0.47% | 6.38 | 6.43 | 777546 | 49757.95 | 0.39% |
| 2025-08-27 | 6.46 | 6.40 | -0.06 | -0.93% | 6.40 | 6.47 | 872640 | 56067.57 | 0.43% |
| 2025-08-26 | 6.48 | 6.46 | -0.02 | -0.31% | 6.45 | 6.49 | 567600 | 36702.78 | 0.28% |
| 2025-08-25 | 6.45 | 6.48 | 0.02 | 0.31% | 6.45 | 6.48 | 792333 | 51258.73 | 0.39% |
| 2025-08-22 | 6.46 | 6.46 | 0.01 | 0.16% | 6.42 | 6.47 | 769725 | 49580.94 | 0.38% |
| 2025-08-21 | 6.44 | 6.45 | 0.01 | 0.16% | 6.43 | 6.47 | 820627 | 52910.96 | 0.41% |
| 2025-08-20 | 6.41 | 6.44 | 0.03 | 0.47% | 6.38 | 6.44 | 798625 | 51151.67 | 0.40% |
| 2025-08-19 | 6.41 | 6.41 | 0.01 | 0.16% | 6.40 | 6.42 | 729205 | 46721.73 | 0.36% |
| 2025-08-18 | 6.42 | 6.40 | -0.01 | -0.16% | 6.40 | 6.43 | 1041657 | 66824.71 | 0.52% |
| 2025-08-15 | 6.44 | 6.41 | -0.03 | -0.47% | 6.41 | 6.45 | 969604 | 62299.07 | 0.48% |
| 2025-08-14 | 6.46 | 6.44 | -0.01 | -0.16% | 6.44 | 6.48 | 625134 | 40369.22 | 0.31% |
| 2025-08-13 | 6.49 | 6.45 | -0.03 | -0.46% | 6.45 | 6.50 | 982044 | 63527.72 | 0.49% |
| 2025-08-12 | 6.51 | 6.48 | -0.03 | -0.46% | 6.48 | 6.53 | 729458 | 47425.99 | 0.36% |
| 2025-08-11 | 6.55 | 6.51 | -0.04 | -0.61% | 6.51 | 6.57 | 711849 | 46416.04 | 0.35% |
| 2025-08-08 | 6.52 | 6.55 | 0.02 | 0.31% | 6.52 | 6.56 | 397646 | 26021.58 | 0.20% |
| 2025-08-07 | 6.53 | 6.53 | 0.01 | 0.15% | 6.50 | 6.54 | 447813 | 29207.30 | 0.22% |
| 2025-08-06 | 6.54 | 6.52 | -0.02 | -0.31% | 6.51 | 6.55 | 440053 | 28690.87 | 0.22% |
| 2025-08-05 | 6.51 | 6.54 | 0.04 | 0.62% | 6.50 | 6.55 | 427064 | 27879.99 | 0.21% |
| 2025-08-04 | 6.50 | 6.50 | -0.01 | -0.15% | 6.48 | 6.52 | 523032 | 33988.28 | 0.26% |
| 2025-08-01 | 6.54 | 6.51 | -0.03 | -0.46% | 6.50 | 6.57 | 580924 | 37972.93 | 0.29% |
| 2025-07-31 | 6.67 | 6.54 | -0.13 | -1.95% | 6.52 | 6.67 | 1242781 | 81637.78 | 0.62% |
| 2025-07-30 | 6.64 | 6.67 | 0.05 | 0.76% | 6.62 | 6.70 | 810720 | 54034.98 | 0.40% |
| 2025-07-29 | 6.65 | 6.62 | -0.01 | -0.15% | 6.61 | 6.68 | 715749 | 47484.54 | 0.36% |
| 2025-07-28 | 6.74 | 6.63 | -0.10 | -1.49% | 6.63 | 6.76 | 908257 | 60748.66 | 0.45% |
| 2025-07-25 | 6.77 | 6.73 | -0.05 | -0.74% | 6.72 | 6.82 | 1353861 | 91676.02 | 0.67% |
| 2025-07-24 | 6.67 | 6.78 | 0.11 | 1.65% | 6.64 | 6.78 | 1451801 | 97659.91 | 0.72% |
| 2025-07-23 | 6.55 | 6.67 | 0.12 | 1.83% | 6.55 | 6.71 | 2379894 | 158130.78 | 1.18% |
| 2025-07-22 | 6.46 | 6.55 | 0.09 | 1.39% | 6.45 | 6.57 | 1440295 | 93870.60 | 0.71% |
| 2025-07-21 | 6.43 | 6.46 | 0.04 | 0.62% | 6.42 | 6.46 | 1013548 | 65337.57 | 0.50% |
| 2025-07-18 | 6.42 | 6.42 | 0.01 | 0.16% | 6.41 | 6.44 | 488366 | 31363.54 | 0.24% |
| 2025-07-17 | 6.43 | 6.41 | -0.01 | -0.16% | 6.40 | 6.45 | 631255 | 40499.76 | 0.31% |
| 2025-07-16 | 6.42 | 6.42 | 0.00 | 0.00% | 6.42 | 6.45 | 630160 | 40523.41 | 0.31% |
| 2025-07-15 | 6.50 | 6.42 | -0.06 | -0.93% | 6.41 | 6.51 | 933416 | 60122.96 | 0.46% |
| 2025-07-14 | 6.50 | 6.48 | 0.01 | 0.15% | 6.48 | 6.56 | 905767 | 59035.13 | 0.45% |
| 2025-07-11 | 6.56 | 6.47 | -0.07 | -1.07% | 6.47 | 6.63 | 1467510 | 96045.23 | 0.73% |
| 2025-07-10 | 6.68 | 6.68 | 0.00 | 0.00% | 6.68 | 6.73 | 832551 | 55839.27 | 0.41% |
| 2025-07-09 | 6.65 | 6.68 | 0.03 | 0.45% | 6.64 | 6.71 | 847755 | 56629.35 | 0.42% |
| 2025-07-08 | 6.65 | 6.65 | 0.01 | 0.15% | 6.60 | 6.66 | 560404 | 37141.33 | 0.28% |
| 2025-07-07 | 6.60 | 6.64 | 0.04 | 0.61% | 6.58 | 6.66 | 695488 | 46147.14 | 0.35% |
| 2025-07-04 | 6.56 | 6.60 | 0.04 | 0.61% | 6.55 | 6.62 | 635615 | 41942.39 | 0.32% |
| 2025-07-03 | 6.60 | 6.56 | -0.03 | -0.46% | 6.55 | 6.60 | 428410 | 28140.27 | 0.21% |
| 2025-07-02 | 6.57 | 6.59 | 0.02 | 0.30% | 6.55 | 6.59 | 467607 | 30742.42 | 0.23% |
| 2025-07-01 | 6.60 | 6.57 | -0.03 | -0.45% | 6.55 | 6.61 | 652540 | 42861.80 | 0.32% |
| 2025-06-30 | 6.61 | 6.60 | -0.01 | -0.15% | 6.58 | 6.63 | 543728 | 35951.83 | 0.27% |
| 2025-06-27 | 6.66 | 6.61 | -0.05 | -0.75% | 6.61 | 6.66 | 755223 | 50066.66 | 0.37% |
| 2025-06-26 | 6.68 | 6.66 | -0.02 | -0.30% | 6.64 | 6.69 | 472857 | 31485.59 | 0.23% |
| 2025-06-25 | 6.66 | 6.68 | 0.02 | 0.30% | 6.63 | 6.70 | 539458 | 35976.89 | 0.27% |
| 2025-06-24 | 6.69 | 6.66 | -0.03 | -0.45% | 6.65 | 6.71 | 581071 | 38788.68 | 0.29% |
| 2025-06-23 | 6.67 | 6.69 | 0.02 | 0.30% | 6.62 | 6.73 | 645325 | 43060.65 | 0.32% |
| 2025-06-20 | 6.68 | 6.67 | 0.00 | 0.00% | 6.66 | 6.73 | 438613 | 29354.01 | 0.22% |
| 2025-06-19 | 6.70 | 6.67 | -0.01 | -0.15% | 6.66 | 6.71 | 371698 | 24850.46 | 0.18% |
| 2025-06-18 | 6.70 | 6.68 | -0.01 | -0.15% | 6.65 | 6.72 | 446874 | 29885.62 | 0.22% |
| 2025-06-17 | 6.67 | 6.69 | 0.02 | 0.30% | 6.65 | 6.72 | 546473 | 36604.41 | 0.27% |
| 2025-06-16 | 6.62 | 6.67 | 0.06 | 0.91% | 6.60 | 6.69 | 747452 | 49806.74 | 0.37% |
| 2025-06-13 | 6.64 | 6.61 | -0.03 | -0.45% | 6.61 | 6.68 | 1957708 | 129920.80 | 0.97% |
| 2025-06-12 | 6.68 | 6.64 | -0.04 | -0.60% | 6.64 | 6.70 | 638380 | 42536.58 | 0.32% |
| 2025-06-11 | 6.73 | 6.68 | -0.03 | -0.45% | 6.68 | 6.73 | 605694 | 40570.78 | 0.30% |
| 2025-06-10 | 6.78 | 6.71 | -0.05 | -0.74% | 6.71 | 6.78 | 389610 | 26271.02 | 0.19% |
| 2025-06-09 | 6.77 | 6.76 | 0.01 | 0.15% | 6.71 | 6.80 | 440068 | 29690.70 | 0.22% |
| 2025-06-06 | 6.67 | 6.75 | 0.10 | 1.50% | 6.65 | 6.80 | 829646 | 55979.74 | 0.41% |
| 2025-06-05 | 6.67 | 6.65 | 0.00 | 0.00% | 6.65 | 6.68 | 363864 | 24235.12 | 0.18% |
| 2025-06-04 | 6.71 | 6.65 | -0.06 | -0.89% | 6.65 | 6.73 | 590975 | 39382.28 | 0.29% |
| 2025-06-03 | 6.79 | 6.71 | -0.04 | -0.59% | 6.69 | 6.84 | 717882 | 48470.96 | 0.36% |
| 2025-05-30 | 6.76 | 6.75 | -0.01 | -0.15% | 6.73 | 6.80 | 625338 | 42334.09 | 0.31% |
| 2025-05-29 | 6.73 | 6.76 | 0.04 | 0.60% | 6.70 | 6.78 | 594937 | 40169.36 | 0.30% |
| 2025-05-28 | 6.67 | 6.72 | 0.03 | 0.45% | 6.67 | 6.74 | 370276 | 24899.29 | 0.18% |
| 2025-05-27 | 6.63 | 6.69 | 0.07 | 1.06% | 6.61 | 6.71 | 536299 | 35813.35 | 0.27% |
| 2025-05-26 | 6.63 | 6.62 | -0.01 | -0.15% | 6.61 | 6.67 | 414444 | 27496.19 | 0.21% |
上证大盘股票行情在线 K线走势图
