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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-30 | 5.79 | 5.75 | -0.03 | -0.52% | 5.73 | 5.80 | 767729 | 44202.00 | 0.16% |
| 2025-06-27 | 5.85 | 5.78 | -0.07 | -1.20% | 5.76 | 5.87 | 1034365 | 60083.20 | 0.21% |
| 2025-06-26 | 5.79 | 5.85 | 0.05 | 0.86% | 5.77 | 5.87 | 1033702 | 60239.88 | 0.21% |
| 2025-06-25 | 5.77 | 5.80 | 0.03 | 0.52% | 5.73 | 5.83 | 1263331 | 72942.32 | 0.26% |
| 2025-06-24 | 5.67 | 5.77 | 0.08 | 1.41% | 5.66 | 5.80 | 1431142 | 82297.37 | 0.29% |
| 2025-06-23 | 5.74 | 5.69 | -0.08 | -1.39% | 5.60 | 5.75 | 1612673 | 91133.57 | 0.33% |
| 2025-06-20 | 5.71 | 5.77 | 0.05 | 0.87% | 5.70 | 5.77 | 1700148 | 97789.68 | 0.35% |
| 2025-06-19 | 5.72 | 5.72 | 0.00 | 0.00% | 5.68 | 5.74 | 777706 | 44419.28 | 0.16% |
| 2025-06-18 | 5.75 | 5.72 | -0.04 | -0.69% | 5.72 | 5.77 | 560257 | 32130.46 | 0.11% |
| 2025-06-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.71 | 5.77 | 640968 | 36839.65 | 0.13% |
| 2025-06-16 | 5.74 | 5.75 | 0.01 | 0.17% | 5.70 | 5.77 | 606822 | 34792.02 | 0.12% |
| 2025-06-13 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.75 | 942476 | 53970.34 | 0.19% |
| 2025-06-12 | 5.72 | 5.72 | 0.00 | 0.00% | 5.66 | 5.73 | 747999 | 42573.05 | 0.15% |
| 2025-06-11 | 5.72 | 5.72 | 0.01 | 0.18% | 5.70 | 5.78 | 872880 | 50152.52 | 0.18% |
| 2025-06-10 | 5.79 | 5.71 | -0.07 | -1.21% | 5.71 | 5.82 | 930530 | 53527.50 | 0.19% |
| 2025-06-09 | 5.81 | 5.78 | -0.03 | -0.52% | 5.77 | 5.84 | 796713 | 46174.93 | 0.16% |
| 2025-06-06 | 5.79 | 5.81 | 0.03 | 0.52% | 5.78 | 5.84 | 625854 | 36355.62 | 0.13% |
| 2025-06-05 | 5.79 | 5.78 | 0.00 | 0.00% | 5.77 | 5.81 | 481035 | 27839.87 | 0.10% |
| 2025-06-04 | 5.87 | 5.78 | -0.10 | -1.70% | 5.78 | 5.88 | 954331 | 55401.63 | 0.20% |
| 2025-06-03 | 5.86 | 5.88 | 0.02 | 0.34% | 5.82 | 5.89 | 534664 | 31365.72 | 0.11% |
| 2025-05-30 | 5.91 | 5.86 | -0.04 | -0.68% | 5.85 | 5.94 | 727798 | 42785.88 | 0.15% |
| 2025-05-29 | 5.89 | 5.90 | 0.02 | 0.34% | 5.85 | 5.95 | 621851 | 36748.66 | 0.13% |
| 2025-05-28 | 5.88 | 5.88 | -0.01 | -0.17% | 5.87 | 5.91 | 393674 | 23185.54 | 0.08% |
| 2025-05-27 | 5.90 | 5.89 | 0.00 | 0.00% | 5.88 | 5.94 | 454903 | 26881.18 | 0.09% |
| 2025-05-26 | 5.87 | 5.89 | 0.02 | 0.34% | 5.84 | 5.92 | 589708 | 34680.18 | 0.12% |
| 2025-05-23 | 5.99 | 5.87 | -0.14 | -2.33% | 5.87 | 6.00 | 778726 | 46148.45 | 0.16% |
| 2025-05-22 | 5.96 | 6.01 | 0.06 | 1.01% | 5.92 | 6.01 | 619625 | 37043.61 | 0.13% |
| 2025-05-21 | 5.96 | 5.95 | 0.00 | 0.00% | 5.94 | 6.01 | 543406 | 32448.44 | 0.11% |
| 2025-05-20 | 6.00 | 5.95 | -0.04 | -0.67% | 5.95 | 6.03 | 709194 | 42419.89 | 0.14% |
| 2025-05-19 | 6.00 | 5.99 | -0.02 | -0.33% | 5.99 | 6.07 | 648300 | 39061.98 | 0.13% |
| 2025-05-16 | 6.01 | 6.01 | -0.01 | -0.17% | 5.92 | 6.04 | 1104444 | 66046.73 | 0.22% |
| 2025-05-15 | 6.02 | 6.02 | 0.01 | 0.17% | 5.94 | 6.04 | 926156 | 55584.40 | 0.19% |
| 2025-05-14 | 5.94 | 6.01 | 0.09 | 1.52% | 5.92 | 6.04 | 1114666 | 66773.25 | 0.23% |
| 2025-05-13 | 5.97 | 5.92 | -0.05 | -0.84% | 5.91 | 5.97 | 675363 | 40095.70 | 0.14% |
| 2025-05-12 | 5.97 | 5.97 | 0.01 | 0.17% | 5.90 | 5.98 | 896881 | 53320.22 | 0.18% |
| 2025-05-09 | 5.93 | 5.96 | 0.02 | 0.34% | 5.92 | 5.98 | 774862 | 46168.85 | 0.16% |
| 2025-05-08 | 5.87 | 5.94 | 0.03 | 0.51% | 5.85 | 5.94 | 811335 | 47952.04 | 0.17% |
| 2025-05-07 | 5.85 | 5.91 | 0.14 | 2.43% | 5.77 | 5.91 | 1567262 | 91780.55 | 0.32% |
| 2025-05-06 | 5.84 | 5.77 | -0.04 | -0.69% | 5.76 | 5.84 | 930129 | 53770.68 | 0.19% |
| 2025-04-30 | 5.82 | 5.81 | -0.04 | -0.68% | 5.72 | 5.84 | 1049690 | 60725.58 | 0.21% |
| 2025-04-29 | 5.84 | 5.85 | 0.01 | 0.17% | 5.80 | 5.88 | 700013 | 40902.48 | 0.14% |
| 2025-04-28 | 5.83 | 5.84 | 0.02 | 0.34% | 5.81 | 5.89 | 728355 | 42636.00 | 0.15% |
| 2025-04-25 | 5.95 | 5.82 | -0.13 | -2.18% | 5.82 | 5.95 | 1140603 | 66746.56 | 0.23% |
| 2025-04-24 | 5.88 | 5.95 | 0.07 | 1.19% | 5.88 | 5.96 | 742776 | 44104.82 | 0.15% |
| 2025-04-23 | 5.92 | 5.88 | -0.02 | -0.34% | 5.85 | 5.92 | 655608 | 38534.03 | 0.13% |
| 2025-04-22 | 5.91 | 5.90 | -0.01 | -0.17% | 5.89 | 5.97 | 725333 | 42927.18 | 0.15% |
| 2025-04-21 | 5.96 | 5.91 | -0.06 | -1.01% | 5.89 | 6.01 | 817124 | 48549.00 | 0.17% |
| 2025-04-18 | 5.99 | 5.97 | -0.08 | -1.32% | 5.93 | 6.04 | 857272 | 51329.34 | 0.17% |
| 2025-04-17 | 6.04 | 6.05 | -0.05 | -0.82% | 5.93 | 6.05 | 1475267 | 88383.04 | 0.30% |
| 2025-04-16 | 5.82 | 6.10 | 0.26 | 4.45% | 5.80 | 6.10 | 2454238 | 146195.27 | 0.50% |
| 2025-04-15 | 5.81 | 5.84 | 0.02 | 0.34% | 5.77 | 5.85 | 1107405 | 64322.13 | 0.23% |
| 2025-04-14 | 5.81 | 5.82 | -0.02 | -0.34% | 5.77 | 5.86 | 1278428 | 74192.35 | 0.26% |
| 2025-04-11 | 5.90 | 5.84 | -0.12 | -2.01% | 5.82 | 5.90 | 1361024 | 79609.73 | 0.28% |
| 2025-04-10 | 6.00 | 5.96 | -0.08 | -1.32% | 5.83 | 6.00 | 2050719 | 120777.55 | 0.42% |
| 2025-04-09 | 5.84 | 6.04 | 0.20 | 3.42% | 5.74 | 6.04 | 3321586 | 195224.39 | 0.68% |
| 2025-04-08 | 5.57 | 5.84 | 0.27 | 4.85% | 5.52 | 5.89 | 3844860 | 219088.20 | 0.78% |
上证大盘股票行情在线 K线走势图
