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
2025-04-03	2.53	2.81	0.26	10.20%	2.52	2.81	1432487	39624	5.33%
2025-04-02	2.57	2.55	-0.02	-0.78%	2.54	2.59	248057	6354	0.92%
2025-04-01	2.56	2.57	0.01	0.39%	2.56	2.60	255835	6585	0.95%
2025-03-31	2.58	2.56	-0.02	-0.78%	2.52	2.58	361714	9212	1.35%
2025-03-28	2.64	2.58	-0.07	-2.64%	2.58	2.64	406905	10584	1.51%
2025-03-27	2.67	2.65	-0.04	-1.49%	2.62	2.68	367356	9721	1.37%
2025-03-26	2.66	2.69	0.03	1.13%	2.64	2.70	384493	10320	1.43%
2025-03-25	2.65	2.66	0.01	0.38%	2.63	2.68	396783	10538	1.48%
2025-03-24	2.76	2.65	-0.12	-4.33%	2.61	2.77	895639	23885	3.33%
2025-03-21	2.81	2.77	-0.05	-1.77%	2.76	2.86	697348	19553	2.60%
2025-03-20	2.78	2.82	0.03	1.08%	2.77	2.84	577091	16217	2.15%
2025-03-19	2.81	2.79	-0.02	-0.71%	2.76	2.81	429101	11929	1.60%
2025-03-18	2.83	2.81	-0.02	-0.71%	2.78	2.84	461518	12914	1.72%
2025-03-17	2.79	2.83	0.03	1.07%	2.79	2.86	652189	18511	2.43%
2025-03-14	2.76	2.80	0.03	1.08%	2.73	2.82	557270	15490	2.07%
2025-03-13	2.84	2.77	-0.07	-2.46%	2.74	2.85	687770	19060	2.56%
2025-03-12	2.80	2.84	0.03	1.07%	2.79	2.87	804325	22889	2.99%
2025-03-11	2.76	2.81	0.02	0.72%	2.73	2.81	495743	13787	1.85%
2025-03-10	2.77	2.79	0.02	0.72%	2.76	2.81	425628	11883	1.58%
2025-03-07	2.81	2.77	-0.05	-1.77%	2.75	2.82	614449	17106	2.29%
2025-03-06	2.80	2.82	0.01	0.36%	2.79	2.84	625787	17645	2.33%
2025-03-05	2.79	2.81	0.02	0.72%	2.75	2.84	584218	16298	2.18%
2025-03-04	2.75	2.79	0.03	1.09%	2.73	2.82	497860	13869	1.85%
2025-03-03	2.76	2.76	-0.02	-0.72%	2.73	2.81	664423	18409	2.47%
2025-02-28	2.90	2.78	-0.14	-4.79%	2.76	2.90	872855	24667	3.25%
2025-02-27	2.98	2.92	-0.05	-1.68%	2.87	3.02	956122	28059	3.56%
2025-02-26	2.90	2.97	0.07	2.41%	2.90	2.99	1198575	35413	4.46%
2025-02-25	2.89	2.90	-0.02	-0.68%	2.85	2.93	710383	20595	2.64%
2025-02-24	2.91	2.92	0.01	0.34%	2.88	2.98	1133664	33123	4.22%
2025-02-21	2.87	2.91	0.01	0.34%	2.85	2.92	1346562	38925	5.01%
2025-02-20	3.00	2.90	-0.06	-2.03%	2.87	3.05	2470490	72531	9.20%
2025-02-19	2.69	2.96	0.27	10.04%	2.68	2.96	1674059	48626	6.23%
2025-02-18	2.78	2.69	-0.10	-3.58%	2.67	2.79	676346	18512	2.52%
2025-02-17	2.72	2.79	0.09	3.33%	2.70	2.82	1010288	27999	3.76%
2025-02-14	2.74	2.70	-0.05	-1.82%	2.68	2.75	557738	15084	2.08%
2025-02-13	2.76	2.75	-0.02	-0.72%	2.74	2.80	569436	15749	2.12%
2025-02-12	2.75	2.77	0.02	0.73%	2.72	2.78	615089	16952	2.29%
2025-02-11	2.80	2.75	-0.03	-1.08%	2.72	2.82	613595	16853	2.28%
2025-02-10	2.73	2.78	0.07	2.58%	2.71	2.78	996003	27319	3.71%
2025-02-07	2.66	2.71	0.04	1.50%	2.65	2.76	1078209	29251	4.01%
2025-02-06	2.58	2.67	0.09	3.49%	2.58	2.73	1024362	27173	3.81%
2025-02-05	2.55	2.58	0.06	2.38%	2.53	2.59	566341	14520	2.11%
2025-01-27	2.58	2.52	-0.05	-1.95%	2.52	2.61	461240	11811	1.72%
2025-01-24	2.57	2.57	0.01	0.39%	2.52	2.58	454077	11563	1.69%
2025-01-23	2.59	2.56	0.00	0.00%	2.56	2.66	585981	15283	2.18%
2025-01-22	2.61	2.56	-0.05	-1.92%	2.55	2.61	404835	10397	1.51%
2025-01-21	2.67	2.61	-0.05	-1.88%	2.60	2.68	515785	13540	1.92%
2025-01-20	2.68	2.66	-0.03	-1.12%	2.62	2.70	584978	15524	2.18%
2025-01-17	2.70	2.69	-0.03	-1.10%	2.66	2.71	463244	12446	1.72%
2025-01-16	2.71	2.72	0.02	0.74%	2.68	2.77	690799	18835	2.57%
2025-01-15	2.74	2.70	-0.06	-2.17%	2.68	2.75	677443	18312	2.52%
2025-01-14	2.62	2.76	0.14	5.34%	2.62	2.76	1088189	29425	4.05%
2025-01-13	2.65	2.62	-0.09	-3.32%	2.57	2.69	787479	20578	2.93%
2025-01-10	2.64	2.71	0.06	2.26%	2.58	2.86	1534060	41683	5.71%
2025-01-09	2.62	2.65	0.01	0.38%	2.59	2.68	668381	17698	2.49%
2025-01-08	2.64	2.64	-0.02	-0.75%	2.53	2.65	874396	22695	3.26%
2025-01-07	2.60	2.66	0.08	3.10%	2.59	2.66	711489	18636	2.65%
2025-01-06	2.61	2.58	-0.07	-2.64%	2.55	2.71	908432	23695	3.38%
2025-01-03	2.84	2.65	-0.19	-6.69%	2.63	2.85	1177824	31941	4.39%
2025-01-02	2.95	2.84	-0.06	-2.07%	2.81	2.98	1095700	31681	4.08%
2024-12-31	3.00	2.90	-0.13	-4.29%	2.88	3.04	1179628	34640	4.39%
2024-12-30	3.17	3.03	-0.07	-2.26%	3.01	3.20	1249122	38440	4.65%
2024-12-27	3.05	3.10	0.01	0.32%	3.02	3.17	1383342	42878	5.15%
2024-12-26	3.14	3.09	-0.11	-3.44%	3.06	3.14	1803347	55730	6.71%
2024-12-25	3.15	3.20	0.05	1.59%	3.10	3.32	3396008	108884	12.64%