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
2025-10-31	2.86	2.88	0.02	0.70%	2.85	2.90	475807	13682	1.75%
2025-10-30	2.86	2.86	0.00	0.00%	2.85	2.90	523923	15050	1.93%
2025-10-29	2.87	2.86	-0.01	-0.35%	2.84	2.88	398686	11396	1.47%
2025-10-28	2.89	2.87	-0.04	-1.37%	2.87	2.91	372141	10741	1.37%
2025-10-27	2.90	2.91	0.01	0.34%	2.87	2.92	579525	16767	2.13%
2025-10-24	2.94	2.90	-0.02	-0.68%	2.89	3.01	707116	20785	2.60%
2025-10-23	2.92	2.92	0.00	0.00%	2.87	2.93	458361	13293	1.69%
2025-10-22	2.90	2.92	0.03	1.04%	2.89	2.94	656266	19155	2.42%
2025-10-21	2.83	2.89	0.07	2.48%	2.82	2.90	762576	21949	2.81%
2025-10-20	2.83	2.82	0.02	0.71%	2.80	2.84	369379	10409	1.36%
2025-10-17	2.86	2.80	-0.06	-2.10%	2.80	2.88	530178	15010	1.95%
2025-10-16	2.90	2.86	-0.04	-1.38%	2.86	2.92	462339	13346	1.70%
2025-10-15	2.89	2.90	0.00	0.00%	2.87	2.91	490777	14183	1.81%
2025-10-14	2.91	2.90	0.00	0.00%	2.87	2.92	538971	15617	1.98%
2025-10-13	2.85	2.90	0.00	0.00%	2.82	2.90	607991	17422	2.24%
2025-10-10	2.86	2.90	0.04	1.40%	2.84	2.90	599354	17273	2.21%
2025-10-09	2.85	2.86	0.01	0.35%	2.82	2.86	471763	13409	1.74%
2025-09-30	2.88	2.85	-0.03	-1.04%	2.84	2.88	497384	14189	1.83%
2025-09-29	2.90	2.88	-0.02	-0.69%	2.84	2.91	631351	18091	2.32%
2025-09-26	2.81	2.90	0.08	2.84%	2.80	3.03	1225347	35715	4.51%
2025-09-25	2.85	2.82	-0.03	-1.05%	2.81	2.86	411819	11647	1.52%
2025-09-24	2.82	2.85	0.03	1.06%	2.79	2.86	470330	13324	1.73%
2025-09-23	2.85	2.82	-0.04	-1.40%	2.77	2.86	751069	21013	2.77%
2025-09-22	2.89	2.86	-0.03	-1.04%	2.84	2.90	415863	11888	1.53%
2025-09-19	2.94	2.89	-0.07	-2.36%	2.88	2.96	659060	19175	2.43%
2025-09-18	2.99	2.96	-0.04	-1.33%	2.92	3.02	969575	28864	3.57%
2025-09-17	3.01	3.00	0.00	0.00%	2.96	3.02	871414	26007	3.21%
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%