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
2026-06-18	2.50	2.45	-0.05	-2.00%	2.44	2.50	212450	5231	0.78%
2026-06-17	2.54	2.50	-0.04	-1.57%	2.48	2.54	247776	6205	0.91%
2026-06-16	2.58	2.54	-0.02	-0.78%	2.52	2.59	225266	5725	0.83%
2026-06-15	2.44	2.56	0.11	4.49%	2.44	2.60	414675	10498	1.53%
2026-06-12	2.41	2.45	0.05	2.08%	2.40	2.46	267046	6500	0.98%
2026-06-11	2.48	2.40	-0.10	-4.00%	2.39	2.49	349426	8456	1.29%
2026-06-10	2.53	2.50	-0.04	-1.57%	2.48	2.53	251902	6307	0.93%
2026-06-09	2.55	2.54	-0.01	-0.39%	2.53	2.56	178250	4528	0.66%
2026-06-08	2.56	2.55	-0.04	-1.54%	2.50	2.58	372653	9467	1.37%
2026-06-05	2.57	2.59	0.02	0.78%	2.56	2.60	213548	5511	0.79%
2026-06-04	2.59	2.57	-0.04	-1.53%	2.56	2.60	246692	6339	0.91%
2026-06-03	2.58	2.61	0.03	1.16%	2.57	2.66	336368	8784	1.24%
2026-06-02	2.61	2.58	-0.03	-1.15%	2.57	2.61	226741	5850	0.83%
2026-06-01	2.56	2.61	0.04	1.56%	2.54	2.61	334414	8646	1.23%
2026-05-29	2.55	2.57	0.01	0.39%	2.55	2.59	271762	6987	1.00%
2026-05-28	2.57	2.56	-0.02	-0.78%	2.54	2.59	267990	6862	0.99%
2026-05-27	2.58	2.58	0.01	0.39%	2.57	2.60	259361	6686	0.95%
2026-05-26	2.60	2.57	-0.04	-1.53%	2.56	2.61	298572	7681	1.10%
2026-05-25	2.61	2.61	-0.01	-0.38%	2.59	2.62	286224	7449	1.05%
2026-05-22	2.61	2.62	0.01	0.38%	2.59	2.62	288969	7524	1.06%
2026-05-21	2.66	2.61	-0.06	-2.25%	2.58	2.67	485003	12760	1.79%
2026-05-20	2.69	2.67	-0.03	-1.11%	2.64	2.71	472082	12556	1.74%
2026-05-19	2.68	2.70	0.02	0.75%	2.67	2.71	284697	7664	1.05%
2026-05-18	2.70	2.68	-0.01	-0.37%	2.65	2.70	408797	10900	1.50%
2026-05-15	2.73	2.69	-0.05	-1.82%	2.68	2.74	520101	14086	1.91%
2026-05-14	2.79	2.74	-0.05	-1.79%	2.73	2.87	761480	21318	2.80%
2026-05-13	2.75	2.79	0.03	1.09%	2.72	2.82	585190	16247	2.15%
2026-05-12	2.79	2.76	-0.04	-1.43%	2.75	2.82	497431	13815	1.83%
2026-05-11	2.82	2.80	-0.01	-0.36%	2.77	2.84	654799	18350	2.41%
2026-05-08	2.72	2.81	0.08	2.93%	2.71	2.83	1108617	30916	4.08%
2026-05-07	2.70	2.73	0.03	1.11%	2.70	2.73	518062	14058	1.91%
2026-05-06	2.70	2.70	0.01	0.37%	2.68	2.71	480253	12952	1.77%
2026-04-30	2.70	2.69	-0.01	-0.37%	2.68	2.73	417579	11287	1.54%
2026-04-29	2.64	2.70	0.05	1.89%	2.63	2.70	497881	13348	1.83%
2026-04-28	2.66	2.65	-0.01	-0.38%	2.63	2.66	303924	8036	1.12%
2026-04-27	2.66	2.66	0.00	0.00%	2.62	2.66	344240	9093	1.27%
2026-04-24	2.66	2.66	-0.01	-0.37%	2.63	2.67	462712	12271	1.70%
2026-04-23	2.69	2.67	-0.03	-1.11%	2.66	2.71	495359	13283	1.82%
2026-04-22	2.70	2.70	0.00	0.00%	2.68	2.71	384061	10328	1.41%
2026-04-21	2.71	2.70	-0.02	-0.74%	2.69	2.72	442846	11949	1.63%
2026-04-20	2.69	2.72	0.01	0.37%	2.68	2.74	583545	15798	2.15%
2026-04-17	2.69	2.71	0.01	0.37%	2.68	2.72	564680	15234	2.08%
2026-04-16	2.69	2.70	0.01	0.37%	2.67	2.71	569188	15353	2.10%
2026-04-15	2.73	2.69	-0.04	-1.47%	2.68	2.73	758164	20470	2.79%
2026-04-14	2.75	2.73	-0.01	-0.36%	2.71	2.76	759152	20711	2.79%
2026-04-13	2.71	2.74	0.00	0.00%	2.69	2.75	755984	20517	2.78%
2026-04-10	2.77	2.74	0.00	0.00%	2.74	2.81	991100	27376	3.65%
2026-04-09	2.81	2.74	-0.12	-4.20%	2.74	2.83	1438540	39817	5.30%
2026-04-08	2.78	2.86	0.12	4.38%	2.75	2.89	2091845	59347	7.70%
2026-04-07	2.78	2.74	-0.07	-2.49%	2.67	2.80	1811839	49691	6.67%
2026-04-03	3.04	2.81	-0.31	-9.94%	2.81	3.07	3402719	98037	12.53%
2026-04-02	3.24	3.12	-0.15	-4.59%	3.01	3.28	4515345	140535	16.62%
2026-04-01	3.60	3.27	0.00	0.00%	3.24	3.60	6606346	228636	24.32%
2026-03-31	3.25	3.27	0.30	10.10%	3.13	3.27	1617560	52443	5.96%
2026-03-30	2.67	2.97	0.27	10.00%	2.66	2.97	1343618	39336	4.95%
2026-03-27	2.64	2.70	0.03	1.12%	2.63	2.70	231178	6197	0.85%
2026-03-26	2.73	2.67	-0.07	-2.55%	2.66	2.75	374999	10136	1.38%
2026-03-25	2.68	2.74	0.06	2.24%	2.66	2.74	421538	11431	1.55%
2026-03-24	2.64	2.68	0.11	4.28%	2.59	2.68	418900	11048	1.54%
2026-03-23	2.73	2.57	-0.19	-6.88%	2.54	2.73	629873	16616	2.32%
2026-03-20	2.83	2.76	-0.06	-2.13%	2.75	2.83	497885	13851	1.83%
2026-03-19	2.85	2.82	-0.04	-1.40%	2.81	2.86	470165	13297	1.73%
2026-03-18	2.89	2.86	-0.03	-1.04%	2.83	2.89	510663	14574	1.88%
2026-03-17	2.94	2.89	-0.04	-1.37%	2.88	2.97	516267	15099	1.90%
2026-03-16	2.99	2.93	-0.06	-2.01%	2.92	3.01	564134	16615	2.08%