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
2025-08-01	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%
2025-06-06	2.82	2.85	0.02	0.71%	2.82	2.87	686124	19556	2.53%
2025-06-05	2.81	2.83	0.02	0.71%	2.78	2.85	563544	15870	2.07%
2025-06-04	2.79	2.81	0.01	0.36%	2.79	2.81	319204	8938	1.18%
2025-06-03	2.79	2.80	0.00	0.00%	2.77	2.81	314629	8794	1.16%
2025-05-30	2.84	2.80	-0.04	-1.41%	2.78	2.84	511041	14329	1.88%
2025-05-29	2.80	2.84	0.02	0.71%	2.79	2.86	668550	18966	2.46%
2025-05-28	2.77	2.82	0.05	1.81%	2.76	2.86	900172	25406	3.31%
2025-05-27	2.78	2.77	-0.01	-0.36%	2.75	2.78	343127	9491	1.26%
2025-05-26	2.75	2.78	0.03	1.09%	2.74	2.78	391544	10831	1.44%
2025-05-23	2.81	2.75	-0.06	-2.14%	2.75	2.84	696250	19409	2.56%
2025-05-22	2.83	2.81	-0.04	-1.40%	2.81	2.87	697149	19778	2.57%
2025-05-21	2.84	2.85	0.00	0.00%	2.82	2.88	655156	18682	2.41%
2025-05-20	2.86	2.85	-0.01	-0.35%	2.84	2.88	601346	17158	2.21%
2025-05-19	2.82	2.86	0.03	1.06%	2.81	2.87	620469	17676	2.28%
2025-05-16	2.81	2.83	0.01	0.35%	2.81	2.86	616710	17475	2.27%
2025-05-15	2.86	2.82	-0.05	-1.74%	2.82	2.87	768693	21807	2.83%
2025-05-14	2.90	2.87	-0.02	-0.69%	2.84	2.91	1151440	32925	4.24%
2025-05-13	2.93	2.89	-0.11	-3.67%	2.86	2.96	2334625	67643	8.60%
2025-05-12	2.78	3.00	0.25	9.09%	2.76	3.03	3607698	107378	13.28%
2025-05-09	2.80	2.75	-0.06	-2.14%	2.74	2.81	576926	15943	2.12%
2025-05-08	2.77	2.81	0.05	1.81%	2.75	2.83	844652	23623	3.11%
2025-05-07	2.75	2.76	0.02	0.73%	2.72	2.77	669571	18384	2.47%
2025-05-06	2.71	2.74	0.05	1.86%	2.70	2.74	491118	13388	1.81%
2025-04-30	2.67	2.69	0.03	1.13%	2.67	2.72	457608	12326	1.68%
2025-04-29	2.66	2.66	0.00	0.00%	2.64	2.68	345870	9211	1.27%
2025-04-28	2.69	2.66	-0.03	-1.12%	2.65	2.70	437188	11660	1.61%
2025-04-25	2.69	2.69	0.00	0.00%	2.67	2.71	400066	10786	1.47%
2025-04-24	2.72	2.69	-0.04	-1.47%	2.67	2.75	724560	19585	2.67%