大秦铁路 (601006) - 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	6.56	6.63	0.05	0.76%	6.54	6.64	708858	46822	0.35%
2025-04-02	6.56	6.58	0.01	0.15%	6.51	6.59	579630	37988	0.29%
2025-04-01	6.52	6.57	0.03	0.46%	6.51	6.59	569922	37353	0.28%
2025-03-31	6.56	6.54	-0.02	-0.30%	6.46	6.58	653125	42639	0.32%
2025-03-28	6.59	6.56	-0.03	-0.46%	6.54	6.62	417032	27384	0.21%
2025-03-27	6.52	6.59	0.07	1.07%	6.52	6.60	717348	47151	0.36%
2025-03-26	6.53	6.52	-0.01	-0.15%	6.51	6.56	523124	34200	0.26%
2025-03-25	6.43	6.53	0.09	1.40%	6.41	6.54	1007928	65477	0.50%
2025-03-24	6.46	6.44	-0.02	-0.31%	6.40	6.48	752101	48422	0.37%
2025-03-21	6.42	6.46	0.05	0.78%	6.40	6.47	1033672	66571	0.51%
2025-03-20	6.48	6.41	-0.06	-0.93%	6.41	6.50	870034	56098	0.43%
2025-03-19	6.45	6.47	0.02	0.31%	6.44	6.48	551521	35614	0.27%
2025-03-18	6.49	6.45	-0.03	-0.46%	6.45	6.50	562364	36345	0.28%
2025-03-17	6.53	6.48	-0.04	-0.61%	6.48	6.55	838177	54472	0.42%
2025-03-14	6.48	6.52	0.03	0.46%	6.48	6.52	663509	43176	0.33%
2025-03-13	6.47	6.49	0.01	0.15%	6.47	6.52	509357	33069	0.25%
2025-03-12	6.55	6.48	-0.07	-1.07%	6.47	6.55	666317	43248	0.33%
2025-03-11	6.50	6.55	0.03	0.46%	6.49	6.55	465748	30363	0.23%
2025-03-10	6.50	6.52	0.01	0.15%	6.48	6.54	667823	43463	0.33%
2025-03-07	6.57	6.51	-0.04	-0.61%	6.50	6.58	622084	40567	0.31%
2025-03-06	6.63	6.55	-0.07	-1.06%	6.55	6.64	750587	49313	0.37%
2025-03-05	6.66	6.62	-0.02	-0.30%	6.61	6.68	501486	33281	0.25%
2025-03-04	6.67	6.64	-0.06	-0.90%	6.64	6.71	471521	31438	0.23%
2025-03-03	6.73	6.70	0.00	0.00%	6.66	6.77	549982	36813	0.27%
2025-02-28	6.75	6.70	-0.06	-0.89%	6.70	6.79	529203	35749	0.26%
2025-02-27	6.75	6.76	0.03	0.45%	6.74	6.80	601014	40727	0.30%
2025-02-26	6.66	6.73	0.08	1.20%	6.65	6.74	604164	40447	0.30%
2025-02-25	6.69	6.65	-0.02	-0.30%	6.61	6.80	693073	46391	0.34%
2025-02-24	6.75	6.67	-0.09	-1.33%	6.66	6.78	705506	47315	0.35%
2025-02-21	6.83	6.76	-0.05	-0.73%	6.74	6.85	799818	54126	0.40%
2025-02-20	6.85	6.81	-0.05	-0.73%	6.75	6.86	743369	50598	0.37%
2025-02-19	6.86	6.86	0.01	0.15%	6.76	6.88	876519	59690	0.44%
2025-02-18	6.86	6.85	-0.01	-0.15%	6.83	6.98	1386250	95737	0.69%
2025-02-17	6.77	6.86	0.07	1.03%	6.73	6.87	1105314	75482	0.55%
2025-02-14	6.72	6.79	0.08	1.19%	6.67	6.80	1021604	69003	0.51%
2025-02-13	6.66	6.71	0.05	0.75%	6.63	6.76	872601	58592	0.43%
2025-02-12	6.68	6.66	0.00	0.00%	6.63	6.69	548951	36555	0.27%
2025-02-11	6.57	6.66	0.08	1.22%	6.56	6.71	1008669	67128	0.51%
2025-02-10	6.56	6.58	-0.02	-0.30%	6.55	6.66	843876	55711	0.43%
2025-02-07	6.54	6.60	0.06	0.92%	6.49	6.62	879263	57658	0.45%
2025-02-06	6.52	6.54	0.05	0.77%	6.46	6.56	865093	56313	0.44%
2025-02-05	6.62	6.49	-0.16	-2.41%	6.48	6.65	1031942	67712	0.52%
2025-01-27	6.45	6.65	0.22	3.42%	6.45	6.70	1814538	120072	0.92%
2025-01-24	6.34	6.43	0.08	1.26%	6.31	6.46	1350167	86524	0.69%
2025-01-23	6.30	6.35	0.08	1.28%	6.30	6.41	1446996	92170	0.73%
2025-01-22	6.28	6.27	-0.01	-0.16%	6.21	6.28	767365	47928	0.39%
2025-01-21	6.35	6.28	-0.06	-0.95%	6.25	6.35	793301	49865	0.40%
2025-01-20	6.37	6.34	-0.01	-0.16%	6.32	6.40	815070	51725	0.43%
2025-01-17	6.32	6.35	0.02	0.32%	6.27	6.43	1169345	74412	0.62%
2025-01-16	6.33	6.33	-0.01	-0.16%	6.30	6.39	1114960	70717	0.59%
2025-01-15	6.28	6.34	0.05	0.79%	6.25	6.41	1283760	81695	0.68%
2025-01-14	6.24	6.29	0.06	0.96%	6.23	6.31	1034283	64958	0.55%
2025-01-13	6.21	6.23	-0.01	-0.16%	6.15	6.27	1438007	89508	0.76%
2025-01-10	6.40	6.24	-0.17	-2.65%	6.22	6.41	1248134	78468	0.66%
2025-01-09	6.56	6.41	-0.17	-2.58%	6.40	6.57	1132768	73193	0.60%
2025-01-08	6.54	6.58	0.02	0.30%	6.50	6.62	982619	64540	0.52%
2025-01-07	6.62	6.56	-0.06	-0.91%	6.49	6.63	1052547	68967	0.56%
2025-01-06	6.66	6.62	-0.06	-0.90%	6.58	6.70	838579	55539	0.45%
2025-01-03	6.62	6.68	0.08	1.21%	6.60	6.71	1023605	68170	0.54%
2025-01-02	6.78	6.60	-0.18	-2.65%	6.57	6.82	1280947	85572	0.70%
2024-12-31	6.79	6.78	-0.03	-0.44%	6.78	6.84	1158289	78929	0.63%
2024-12-30	6.79	6.81	0.01	0.15%	6.78	6.87	1125049	76769	0.62%
2024-12-27	6.74	6.80	0.04	0.59%	6.74	6.83	1341622	91037	0.73%
2024-12-26	6.87	6.76	-0.16	-2.31%	6.74	6.89	1533680	104117	0.84%