神州高铁 (000008) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	2.94	3.00	0.08	2.74%	2.92	3.00	1274662	37910	4.69%
2025-09-15	2.89	2.92	0.05	1.74%	2.88	2.93	793768	23099	2.92%
2025-09-12	2.84	2.87	0.03	1.06%	2.83	2.89	631937	18074	2.33%
2025-09-11	2.84	2.84	0.00	0.00%	2.80	2.84	392416	11063	1.44%
2025-09-10	2.82	2.84	0.02	0.71%	2.81	2.84	309466	8752	1.14%
2025-09-09	2.82	2.82	-0.01	-0.35%	2.80	2.83	361547	10180	1.33%
2025-09-08	2.82	2.83	0.01	0.35%	2.81	2.84	361217	10199	1.33%
2025-09-05	2.79	2.82	0.03	1.08%	2.76	2.82	479498	13397	1.77%
2025-09-04	2.78	2.79	0.01	0.36%	2.77	2.81	520491	14526	1.92%
2025-09-03	2.87	2.78	-0.09	-3.14%	2.78	2.88	620296	17488	2.28%
2025-09-02	2.88	2.87	-0.01	-0.35%	2.84	2.91	616618	17698	2.27%
2025-09-01	2.86	2.88	0.02	0.70%	2.84	2.89	420918	12065	1.55%
2025-08-29	2.87	2.86	-0.02	-0.69%	2.84	2.90	479411	13741	1.76%
2025-08-28	2.89	2.88	0.01	0.35%	2.80	2.90	754361	21578	2.78%
2025-08-27	2.97	2.87	-0.10	-3.37%	2.87	2.97	853270	24957	3.14%
2025-08-26	2.99	2.97	-0.02	-0.67%	2.95	2.99	552859	16421	2.04%
2025-08-25	2.99	2.99	0.01	0.34%	2.96	3.02	912492	27303	3.36%
2025-08-22	2.97	2.98	-0.02	-0.67%	2.94	3.00	1095946	32523	4.03%
2025-08-21	2.92	3.00	0.07	2.39%	2.90	3.20	1989374	60089	7.32%
2025-08-20	2.92	2.93	0.03	1.03%	2.89	2.95	843312	24648	3.10%
2025-08-19	2.88	2.90	0.02	0.69%	2.87	2.90	466989	13476	1.72%
2025-08-18	2.86	2.88	0.02	0.70%	2.85	2.91	603458	17438	2.22%
2025-08-15	2.85	2.86	0.01	0.35%	2.84	2.87	557644	15897	2.05%
2025-08-14	2.91	2.85	-0.06	-2.06%	2.85	2.92	721240	20812	2.66%
2025-08-13	2.91	2.91	0.00	0.00%	2.89	2.94	602385	17528	2.22%
2025-08-12	2.92	2.91	-0.02	-0.68%	2.88	2.94	728499	21180	2.68%
2025-08-11	2.89	2.93	0.04	1.38%	2.89	2.95	1444705	42218	5.32%
2025-08-08	2.79	2.89	0.10	3.58%	2.77	2.92	1530236	43843	5.63%
2025-08-07	2.80	2.79	-0.02	-0.71%	2.78	2.81	249598	6967	0.92%
2025-08-06	2.79	2.81	0.01	0.36%	2.78	2.81	340210	9511	1.25%
2025-08-05	2.78	2.80	0.02	0.72%	2.77	2.80	307077	8567	1.13%
2025-08-04	2.75	2.78	0.02	0.72%	2.73	2.78	319744	8827	1.18%
2025-08-01	2.77	2.76	-0.01	-0.36%	2.75	2.79	390297	10790	1.44%
2025-07-31	2.83	2.77	-0.07	-2.46%	2.76	2.84	608328	16962	2.24%
2025-07-30	2.83	2.84	0.01	0.35%	2.81	2.84	430158	12167	1.58%
2025-07-29	2.83	2.83	0.00	0.00%	2.80	2.84	367689	10358	1.35%
2025-07-28	2.85	2.83	-0.02	-0.70%	2.81	2.86	468306	13257	1.72%
2025-07-25	2.90	2.85	-0.05	-1.72%	2.85	2.91	515890	14809	1.90%
2025-07-24	2.88	2.90	0.02	0.69%	2.86	2.90	528855	15282	1.95%
2025-07-23	2.89	2.88	-0.01	-0.35%	2.86	2.91	640162	18484	2.36%
2025-07-22	2.87	2.89	0.03	1.05%	2.85	2.91	1018957	29357	3.75%
2025-07-21	2.79	2.86	0.07	2.51%	2.79	2.91	1100479	31338	4.05%
2025-07-18	2.79	2.79	0.00	0.00%	2.77	2.80	307223	8538	1.13%
2025-07-17	2.79	2.79	0.01	0.36%	2.77	2.80	329742	9182	1.21%
2025-07-16	2.79	2.78	-0.01	-0.36%	2.77	2.81	442913	12335	1.63%
2025-07-15	2.86	2.79	-0.08	-2.79%	2.78	2.87	735010	20641	2.71%
2025-07-14	2.86	2.87	0.01	0.35%	2.85	2.91	760615	21954	2.80%
2025-07-11	2.86	2.86	0.00	0.00%	2.83	2.87	436003	12424	1.61%
2025-07-10	2.84	2.86	0.01	0.35%	2.83	2.87	654624	18655	2.41%
2025-07-09	2.85	2.85	0.00	0.00%	2.83	2.87	696615	19859	2.56%
2025-07-08	2.84	2.85	0.01	0.35%	2.81	2.89	658754	18741	2.43%
2025-07-07	2.78	2.84	0.06	2.16%	2.77	2.84	612474	17252	2.25%
2025-07-04	2.80	2.78	-0.02	-0.71%	2.78	2.82	417635	11693	1.54%
2025-07-03	2.79	2.80	0.02	0.72%	2.78	2.82	574952	16111	2.12%
2025-07-02	2.78	2.78	0.00	0.00%	2.76	2.81	416858	11611	1.53%
2025-07-01	2.79	2.78	-0.01	-0.36%	2.76	2.79	345659	9590	1.27%
2025-06-30	2.78	2.79	0.01	0.36%	2.77	2.80	325180	9058	1.20%
2025-06-27	2.77	2.78	0.00	0.00%	2.77	2.81	324297	9043	1.19%
2025-06-26	2.79	2.78	-0.02	-0.71%	2.77	2.82	474521	13251	1.75%
2025-06-25	2.75	2.80	0.04	1.45%	2.75	2.80	503984	14052	1.86%
2025-06-24	2.72	2.76	0.03	1.10%	2.72	2.78	390623	10758	1.44%
2025-06-23	2.69	2.73	0.02	0.74%	2.67	2.73	282528	7639	1.04%
2025-06-20	2.72	2.71	0.00	0.00%	2.70	2.76	287783	7833	1.06%
2025-06-19	2.76	2.71	-0.06	-2.17%	2.70	2.77	451541	12319	1.66%
2025-06-18	2.79	2.77	-0.05	-1.77%	2.76	2.79	348541	9663	1.28%
2025-06-17	2.76	2.82	0.05	1.81%	2.75	2.83	486010	13541	1.79%
2025-06-16	2.75	2.77	0.01	0.36%	2.75	2.77	262828	7257	0.97%
2025-06-13	2.80	2.76	-0.04	-1.43%	2.76	2.81	416762	11566	1.53%
2025-06-12	2.82	2.80	-0.03	-1.06%	2.79	2.83	388282	10876	1.43%
2025-06-11	2.82	2.83	0.00	0.00%	2.81	2.85	418666	11853	1.54%
2025-06-10	2.85	2.83	-0.02	-0.70%	2.79	2.86	670666	18933	2.47%
2025-06-09	2.86	2.85	0.00	0.00%	2.82	2.87	427698	12140	1.57%