京沪高铁(601816)股票行情 京沪高铁股票行情 601816股票行情_爱股网
京沪高铁(601816)股票行情
京沪高铁(601816)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 |
|---|
| 2025-10-28 | 5.23 | 5.26 | 0.04 | 0.77% | 5.22 | 5.28 | 1342910 | 70576.65 | 0.27% |
| 2025-10-27 | 5.21 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 1135346 | 59268.41 | 0.23% |
| 2025-10-24 | 5.26 | 5.24 | -0.01 | -0.19% | 5.22 | 5.27 | 985379 | 51651.50 | 0.20% |
| 2025-10-23 | 5.25 | 5.25 | 0.01 | 0.19% | 5.23 | 5.28 | 1349737 | 70867.86 | 0.28% |
| 2025-10-22 | 5.18 | 5.24 | 0.05 | 0.96% | 5.18 | 5.25 | 1597462 | 83609.29 | 0.33% |
| 2025-10-21 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.22 | 1300458 | 67576.40 | 0.27% |
| 2025-10-20 | 5.18 | 5.18 | 0.02 | 0.39% | 5.12 | 5.19 | 1493904 | 77130.20 | 0.31% |
| 2025-10-17 | 5.17 | 5.16 | -0.02 | -0.39% | 5.14 | 5.22 | 1987184 | 103002.29 | 0.41% |
| 2025-10-16 | 5.13 | 5.18 | 0.04 | 0.78% | 5.12 | 5.20 | 2087858 | 107903.08 | 0.43% |
| 2025-10-15 | 5.13 | 5.14 | 0.01 | 0.19% | 5.10 | 5.16 | 1805568 | 92672.34 | 0.37% |
| 2025-10-14 | 5.10 | 5.13 | 0.03 | 0.59% | 5.07 | 5.14 | 2083068 | 106495.12 | 0.43% |
| 2025-10-13 | 5.11 | 5.10 | -0.05 | -0.97% | 5.07 | 5.12 | 1835360 | 93490.81 | 0.38% |
| 2025-10-10 | 5.14 | 5.15 | 0.00 | 0.00% | 5.13 | 5.17 | 1736808 | 89388.82 | 0.35% |
| 2025-10-09 | 5.14 | 5.15 | 0.02 | 0.39% | 5.10 | 5.16 | 1743176 | 89363.19 | 0.36% |
| 2025-09-30 | 5.20 | 5.13 | -0.09 | -1.72% | 5.13 | 5.21 | 2055658 | 105971.66 | 0.42% |
| 2025-09-29 | 5.20 | 5.22 | 0.02 | 0.38% | 5.12 | 5.23 | 2367762 | 122510.59 | 0.48% |
| 2025-09-26 | 5.22 | 5.20 | -0.02 | -0.38% | 5.18 | 5.23 | 1248532 | 65024.34 | 0.26% |
| 2025-09-25 | 5.24 | 5.22 | -0.02 | -0.38% | 5.19 | 5.25 | 1297968 | 67711.13 | 0.27% |
| 2025-09-24 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.31 | 1718593 | 90439.91 | 0.35% |
| 2025-09-23 | 5.16 | 5.22 | 0.06 | 1.16% | 5.14 | 5.24 | 1739654 | 90488.34 | 0.36% |
| 2025-09-22 | 5.20 | 5.16 | -0.04 | -0.77% | 5.16 | 5.21 | 926209 | 47953.14 | 0.19% |
| 2025-09-19 | 5.23 | 5.20 | -0.03 | -0.57% | 5.15 | 5.23 | 1902132 | 98649.95 | 0.39% |
| 2025-09-18 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.29 | 1830556 | 96119.55 | 0.37% |
| 2025-09-17 | 5.28 | 5.28 | 0.00 | 0.00% | 5.24 | 5.30 | 1426520 | 75248.73 | 0.29% |
| 2025-09-16 | 5.26 | 5.28 | 0.03 | 0.57% | 5.26 | 5.30 | 1240045 | 65447.94 | 0.25% |
| 2025-09-15 | 5.29 | 5.25 | -0.03 | -0.57% | 5.24 | 5.30 | 1436350 | 75514.12 | 0.29% |
| 2025-09-12 | 5.31 | 5.28 | -0.03 | -0.56% | 5.27 | 5.32 | 1407120 | 74518.78 | 0.29% |
| 2025-09-11 | 5.30 | 5.31 | 0.01 | 0.19% | 5.24 | 5.32 | 1863144 | 98294.37 | 0.38% |
| 2025-09-10 | 5.32 | 5.30 | -0.01 | -0.19% | 5.28 | 5.32 | 975716 | 51769.06 | 0.20% |
| 2025-09-09 | 5.31 | 5.31 | 0.01 | 0.19% | 5.28 | 5.33 | 1089440 | 57738.32 | 0.22% |
| 2025-09-08 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.32 | 1517807 | 80372.23 | 0.31% |
| 2025-09-05 | 5.29 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 1453519 | 76652.41 | 0.30% |
| 2025-09-04 | 5.27 | 5.30 | 0.02 | 0.38% | 5.20 | 5.33 | 2237680 | 117720.50 | 0.46% |
| 2025-09-03 | 5.29 | 5.28 | -0.03 | -0.56% | 5.24 | 5.34 | 1557947 | 82301.62 | 0.32% |
| 2025-09-02 | 5.26 | 5.31 | 0.05 | 0.95% | 5.25 | 5.33 | 1968009 | 104186.23 | 0.40% |
| 2025-09-01 | 5.33 | 5.26 | -0.08 | -1.50% | 5.24 | 5.34 | 2068300 | 108823.50 | 0.42% |
| 2025-08-29 | 5.28 | 5.34 | 0.07 | 1.33% | 5.27 | 5.39 | 2331231 | 124744.44 | 0.48% |
| 2025-08-28 | 5.30 | 5.27 | -0.02 | -0.38% | 5.23 | 5.32 | 1425109 | 75152.67 | 0.29% |
| 2025-08-27 | 5.39 | 5.29 | -0.12 | -2.22% | 5.29 | 5.40 | 1632752 | 87209.49 | 0.33% |
| 2025-08-26 | 5.39 | 5.41 | 0.02 | 0.37% | 5.36 | 5.41 | 1374761 | 74116.73 | 0.28% |
| 2025-08-25 | 5.36 | 5.39 | 0.04 | 0.75% | 5.35 | 5.40 | 1693964 | 91077.74 | 0.35% |
| 2025-08-22 | 5.34 | 5.35 | 0.01 | 0.19% | 5.30 | 5.36 | 1652485 | 88016.79 | 0.34% |
| 2025-08-21 | 5.26 | 5.34 | 0.08 | 1.52% | 5.24 | 5.35 | 2465783 | 130976.40 | 0.50% |
| 2025-08-20 | 5.28 | 5.26 | -0.01 | -0.19% | 5.19 | 5.29 | 3047860 | 159283.42 | 0.62% |
| 2025-08-19 | 5.36 | 5.27 | -0.07 | -1.31% | 5.26 | 5.37 | 2965584 | 157574.30 | 0.61% |
| 2025-08-18 | 5.40 | 5.34 | -0.05 | -0.93% | 5.34 | 5.42 | 2533674 | 136488.61 | 0.52% |
| 2025-08-15 | 5.42 | 5.39 | -0.03 | -0.55% | 5.39 | 5.44 | 1721863 | 93227.57 | 0.35% |
| 2025-08-14 | 5.45 | 5.42 | -0.02 | -0.37% | 5.41 | 5.48 | 1051551 | 57292.24 | 0.21% |
| 2025-08-13 | 5.46 | 5.44 | -0.01 | -0.18% | 5.43 | 5.50 | 1435121 | 78452.34 | 0.29% |
| 2025-08-12 | 5.48 | 5.45 | -0.03 | -0.55% | 5.45 | 5.50 | 1048942 | 57361.11 | 0.21% |
| 2025-08-11 | 5.49 | 5.48 | 0.00 | 0.00% | 5.45 | 5.51 | 1031552 | 56526.38 | 0.21% |
| 2025-08-08 | 5.47 | 5.48 | 0.02 | 0.37% | 5.46 | 5.50 | 757128 | 41502.55 | 0.15% |
| 2025-08-07 | 5.45 | 5.46 | 0.00 | 0.00% | 5.44 | 5.49 | 827053 | 45222.85 | 0.17% |
| 2025-08-06 | 5.45 | 5.46 | 0.01 | 0.18% | 5.42 | 5.47 | 804287 | 43836.23 | 0.16% |
| 2025-08-05 | 5.42 | 5.45 | 0.03 | 0.55% | 5.40 | 5.46 | 1029281 | 55951.77 | 0.21% |
| 2025-08-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.38 | 5.43 | 659407 | 35672.16 | 0.13% |
| 2025-08-01 | 5.39 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 867153 | 46839.89 | 0.18% |
| 2025-07-31 | 5.46 | 5.40 | -0.05 | -0.92% | 5.37 | 5.47 | 1752018 | 94662.40 | 0.36% |
| 2025-07-30 | 5.47 | 5.45 | -0.01 | -0.18% | 5.45 | 5.51 | 1460378 | 80012.49 | 0.30% |
| 2025-07-29 | 5.50 | 5.46 | -0.04 | -0.73% | 5.46 | 5.51 | 1302693 | 71318.94 | 0.27% |
| 2025-07-28 | 5.56 | 5.50 | -0.07 | -1.26% | 5.50 | 5.57 | 1858882 | 102623.59 | 0.38% |
| 2025-07-25 | 5.64 | 5.57 | -0.07 | -1.24% | 5.55 | 5.65 | 1571072 | 87844.78 | 0.32% |
| 2025-07-24 | 5.60 | 5.64 | 0.04 | 0.71% | 5.56 | 5.66 | 1279285 | 71953.63 | 0.26% |
| 2025-07-23 | 5.63 | 5.60 | -0.02 | -0.36% | 5.59 | 5.69 | 1850246 | 104430.25 | 0.38% |
| 2025-07-22 | 5.59 | 5.62 | 0.03 | 0.54% | 5.55 | 5.63 | 1306037 | 73120.59 | 0.27% |
| 2025-07-21 | 5.55 | 5.59 | 0.04 | 0.72% | 5.55 | 5.60 | 1095906 | 61149.13 | 0.22% |
| 2025-07-18 | 5.53 | 5.55 | 0.03 | 0.54% | 5.52 | 5.56 | 988357 | 54722.35 | 0.20% |
| 2025-07-17 | 5.55 | 5.52 | -0.04 | -0.72% | 5.51 | 5.57 | 1044784 | 57800.02 | 0.21% |
| 2025-07-16 | 5.57 | 5.56 | 0.00 | 0.00% | 5.55 | 5.59 | 684937 | 38123.31 | 0.14% |
| 2025-07-15 | 5.59 | 5.56 | 0.00 | 0.00% | 5.53 | 5.59 | 1117453 | 62120.72 | 0.23% |
| 2025-07-14 | 5.72 | 5.68 | -0.02 | -0.35% | 5.68 | 5.76 | 1275666 | 72904.62 | 0.26% |
| 2025-07-11 | 5.77 | 5.70 | -0.06 | -1.04% | 5.70 | 5.84 | 1681026 | 97190.80 | 0.34% |
| 2025-07-10 | 5.74 | 5.76 | 0.02 | 0.35% | 5.74 | 5.79 | 1039601 | 59961.55 | 0.21% |
| 2025-07-09 | 5.72 | 5.74 | 0.03 | 0.53% | 5.71 | 5.78 | 963806 | 55482.56 | 0.20% |
| 2025-07-08 | 5.71 | 5.71 | 0.01 | 0.18% | 5.68 | 5.74 | 908321 | 51892.47 | 0.19% |
| 2025-07-07 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.72 | 513934 | 29300.08 | 0.11% |
| 2025-07-04 | 5.71 | 5.70 | 0.00 | 0.00% | 5.69 | 5.74 | 1038626 | 59366.78 | 0.21% |
| 2025-07-03 | 5.73 | 5.70 | -0.04 | -0.70% | 5.69 | 5.74 | 774752 | 44212.22 | 0.16% |
| 2025-07-02 | 5.74 | 5.74 | 0.01 | 0.17% | 5.70 | 5.75 | 607236 | 34797.30 | 0.12% |
| 2025-07-01 | 5.75 | 5.73 | -0.02 | -0.35% | 5.73 | 5.76 | 511251 | 29350.89 | 0.10% |
上证大盘股票行情在线 K线走势图
京沪高铁(601816)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
