| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 京沪高铁[601816] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 京沪高铁[601816]
京沪高速铁路股份有限公司(简称“京沪高铁公司”)于2007年12月27日在北京创立,是铁路行业唯一引入社会现金投资者和中外合作经营的铁路公司,践行铁路建设投融资体制改革的新模式。公司作为京沪高速铁路及沿线车站的投资、建设、运营主体,通过委托运输管理模式,委托京沪高速铁路沿线的北京局集团公司、济南局集团公司和上海局集团公司对京沪高铁进行运输管理,并将牵引供电和电力设施运行维修委托中铁电气化局集团进行管理。京沪高速铁路连接着“京津冀”和“长三角”两大经济区,稳定的客流为公司良性发展提供了坚实基础。未来公司将围绕“资产经营、资本运营、委管监督、品牌塑造、依法治理”基本定位,力争在安全管理、设备质量、服务水平、运输效率、综合效益、品牌形象等方面达到世界一流水平。 经营范围：京沪高速铁路建设,旅客运输业务;咨询服务、设备物资采购及销售、物业管理、物流、仓储、停车场业务等。(依法须经批准的项目,经相关部门批准后依批准的内容开展经营活动。) |
|
|
京沪高铁[601816]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 京沪高铁[601816] | 2021-09-17 | 4.820 | 0.42% | 0.02 | 31.59万 | 1.51亿 | 4.830 | 4.760 | 4.800 | 4.800 |
| 京沪高铁[601816] | 2021-09-16 | 4.800 | -0.41% | -0.02 | 46.51万 | 2.23亿 | 4.850 | 4.770 | 4.810 | 4.820 |
| 京沪高铁[601816] | 2021-09-15 | 4.820 | 0.84% | 0.04 | 37.46万 | 1.80亿 | 4.850 | 4.760 | 4.770 | 4.780 |
| 京沪高铁[601816] | 2021-09-14 | 4.780 | -3.24% | -0.16 | 74.62万 | 3.63亿 | 4.960 | 4.770 | 4.930 | 4.940 |
| 京沪高铁[601816] | 2021-09-13 | 4.940 | -1.40% | -0.07 | 55.95万 | 2.77亿 | 5.010 | 4.930 | 4.960 | 5.010 |
| 京沪高铁[601816] | 2021-09-10 | 5.010 | -0.40% | -0.02 | 94.48万 | 4.77亿 | 5.100 | 5.000 | 5.000 | 5.030 |
| 京沪高铁[601816] | 2021-09-09 | 5.030 | 3.29% | 0.16 | 99.79万 | 4.94亿 | 5.040 | 4.850 | 4.860 | 4.870 |
| 京沪高铁[601816] | 2021-09-08 | 4.870 | -0.20% | -0.01 | 58.57万 | 2.85亿 | 4.910 | 4.840 | 4.890 | 4.880 |
| 京沪高铁[601816] | 2021-09-07 | 4.880 | 0.62% | 0.03 | 63.02万 | 3.06亿 | 4.910 | 4.820 | 4.860 | 4.850 |
| 京沪高铁[601816] | 2021-09-06 | 4.850 | -0.41% | -0.02 | 62.18万 | 3.02亿 | 4.880 | 4.840 | 4.850 | 4.870 |
| 京沪高铁[601816] | 2021-09-03 | 4.870 | -0.41% | -0.02 | 75.83万 | 3.68亿 | 4.900 | 4.820 | 4.890 | 4.890 |
| 京沪高铁[601816] | 2021-09-02 | 4.890 | 0.00% | 0.00 | 85.06万 | 4.14亿 | 4.940 | 4.790 | 4.880 | 4.890 |
| 京沪高铁[601816] | 2021-09-01 | 4.890 | 2.95% | 0.14 | 134.39万 | 6.52亿 | 4.920 | 4.740 | 4.750 | 4.750 |
| 京沪高铁[601816] | 2021-08-31 | 4.750 | 4.63% | 0.21 | 144.56万 | 6.81亿 | 4.770 | 4.610 | 4.620 | 4.540 |
| 京沪高铁[601816] | 2021-08-30 | 4.540 | -1.52% | -0.07 | 46.49万 | 2.11亿 | 4.610 | 4.510 | 4.610 | 4.610 |
| 京沪高铁[601816] | 2021-08-27 | 4.610 | 0.88% | 0.04 | 40.86万 | 1.87亿 | 4.630 | 4.550 | 4.570 | 4.570 |
| 京沪高铁[601816] | 2021-08-26 | 4.570 | -0.65% | -0.03 | 43.77万 | 2.01亿 | 4.650 | 4.570 | 4.580 | 4.600 |
| 京沪高铁[601816] | 2021-08-25 | 4.600 | 2.91% | 0.13 | 86.52万 | 3.95亿 | 4.620 | 4.450 | 4.470 | 4.470 |
| 京沪高铁[601816] | 2021-08-24 | 4.470 | -0.22% | -0.01 | 38.26万 | 1.71亿 | 4.500 | 4.450 | 4.480 | 4.480 |
| 京沪高铁[601816] | 2021-08-23 | 4.480 | 1.82% | 0.08 | 49.30万 | 2.20亿 | 4.500 | 4.400 | 4.400 | 4.400 |
| 京沪高铁[601816] | 2021-08-20 | 4.400 | -1.57% | -0.07 | 59.16万 | 2.61亿 | 4.490 | 4.380 | 4.480 | 4.470 |
| 京沪高铁[601816] | 2021-08-19 | 4.470 | -1.97% | -0.09 | 63.80万 | 2.87亿 | 4.550 | 4.470 | 4.550 | 4.560 |
| 京沪高铁[601816] | 2021-08-18 | 4.560 | -0.44% | -0.02 | 42.86万 | 1.95亿 | 4.570 | 4.520 | 4.560 | 4.580 |
| 京沪高铁[601816] | 2021-08-17 | 4.580 | 0.44% | 0.02 | 53.41万 | 2.45亿 | 4.620 | 4.540 | 4.560 | 4.560 |
| 京沪高铁[601816] | 2021-08-16 | 4.560 | 0.88% | 0.04 | 32.59万 | 1.49亿 | 4.600 | 4.530 | 4.540 | 4.520 |
| 京沪高铁[601816] | 2021-08-13 | 4.520 | -0.44% | -0.02 | 25.74万 | 1.17亿 | 4.560 | 4.510 | 4.530 | 4.540 |
| 京沪高铁[601816] | 2021-08-12 | 4.540 | -1.30% | -0.06 | 36.26万 | 1.65亿 | 4.610 | 4.530 | 4.600 | 4.600 |
| 京沪高铁[601816] | 2021-08-11 | 4.600 | 0.44% | 0.02 | 40.81万 | 1.88亿 | 4.640 | 4.560 | 4.580 | 4.580 |
| 京沪高铁[601816] | 2021-08-10 | 4.580 | 0.44% | 0.02 | 30.87万 | 1.41亿 | 4.590 | 4.530 | 4.560 | 4.560 |
| 京沪高铁[601816] | 2021-08-09 | 4.560 | 1.11% | 0.05 | 48.42万 | 2.20亿 | 4.580 | 4.460 | 4.500 | 4.510 |
| 京沪高铁[601816] | 2021-08-06 | 4.510 | -1.31% | -0.06 | 42.53万 | 1.92亿 | 4.580 | 4.500 | 4.580 | 4.570 |
| 京沪高铁[601816] | 2021-08-05 | 4.570 | 0.44% | 0.02 | 63.14万 | 2.89亿 | 4.640 | 4.520 | 4.540 | 4.550 |
| 京沪高铁[601816] | 2021-08-04 | 4.550 | -2.36% | -0.11 | 96.50万 | 4.41亿 | 4.670 | 4.520 | 4.660 | 4.660 |
| 京沪高铁[601816] | 2021-08-03 | 4.660 | -1.48% | -0.07 | 70.92万 | 3.32亿 | 4.720 | 4.640 | 4.720 | 4.730 |
| 京沪高铁[601816] | 2021-08-02 | 4.730 | -1.66% | -0.08 | 90.67万 | 4.26亿 | 4.770 | 4.650 | 4.770 | 4.810 |
| XD京沪高[601816] | 2021-07-30 | 4.810 | -1.23% | -0.06 | 47.90万 | 2.30亿 | 4.870 | 4.790 | 4.870 | 4.870 |
| 京沪高铁[601816] | 2021-07-29 | 4.900 | 0.00% | 0.00 | 43.66万 | 2.13亿 | 4.920 | 4.860 | 4.900 | 4.900 |
| 京沪高铁[601816] | 2021-07-28 | 4.900 | -1.01% | -0.05 | 65.96万 | 3.25亿 | 5.000 | 4.890 | 4.940 | 4.950 |
| 京沪高铁[601816] | 2021-07-27 | 4.950 | -2.56% | -0.13 | 70.23万 | 3.52亿 | 5.110 | 4.930 | 5.080 | 5.080 |
| 京沪高铁[601816] | 2021-07-26 | 5.080 | -1.55% | -0.08 | 62.57万 | 3.20亿 | 5.170 | 5.070 | 5.160 | 5.160 |
| 京沪高铁[601816] | 2021-07-23 | 5.160 | -0.19% | -0.01 | 27.05万 | 1.39亿 | 5.180 | 5.140 | 5.170 | 5.170 |
| 京沪高铁[601816] | 2021-07-22 | 5.170 | 0.19% | 0.01 | 24.90万 | 1.29亿 | 5.190 | 5.150 | 5.170 | 5.160 |
| 京沪高铁[601816] | 2021-07-21 | 5.160 | -0.96% | -0.05 | 54.64万 | 2.83亿 | 5.230 | 5.140 | 5.200 | 5.210 |
| 京沪高铁[601816] | 2021-07-20 | 5.210 | -0.19% | -0.01 | 22.19万 | 1.15亿 | 5.220 | 5.180 | 5.190 | 5.220 |
| 京沪高铁[601816] | 2021-07-19 | 5.220 | 0.19% | 0.01 | 40.22万 | 2.09亿 | 5.230 | 5.160 | 5.210 | 5.210 |
| 京沪高铁[601816] | 2021-07-16 | 5.210 | -0.38% | -0.02 | 27.06万 | 1.41亿 | 5.240 | 5.190 | 5.210 | 5.230 |
| 京沪高铁[601816] | 2021-07-15 | 5.230 | 0.58% | 0.03 | 28.56万 | 1.49亿 | 5.230 | 5.180 | 5.200 | 5.200 |
| 京沪高铁[601816] | 2021-07-14 | 5.200 | -1.14% | -0.06 | 38.33万 | 2.00亿 | 5.270 | 5.180 | 5.260 | 5.260 |
| 京沪高铁[601816] | 2021-07-13 | 5.260 | -0.19% | -0.01 | 30.90万 | 1.62亿 | 5.280 | 5.220 | 5.260 | 5.270 |
| 京沪高铁[601816] | 2021-07-12 | 5.270 | 0.38% | 0.02 | 42.99万 | 2.27亿 | 5.310 | 5.250 | 5.260 | 5.250 |
| 京沪高铁[601816] | 2021-07-09 | 5.250 | -0.38% | -0.02 | 42.65万 | 2.25亿 | 5.320 | 5.240 | 5.260 | 5.270 |
| 京沪高铁[601816] | 2021-07-08 | 5.270 | 1.35% | 0.07 | 53.00万 | 2.78亿 | 5.270 | 5.170 | 5.210 | 5.200 |
| 京沪高铁[601816] | 2021-07-07 | 5.200 | 0.00% | 0.00 | 39.54万 | 2.05亿 | 5.220 | 5.160 | 5.190 | 5.200 |
| 京沪高铁[601816] | 2021-07-06 | 5.200 | 0.58% | 0.03 | 61.22万 | 3.17亿 | 5.210 | 5.140 | 5.180 | 5.170 |
| 京沪高铁[601816] | 2021-07-05 | 5.170 | -1.52% | -0.08 | 71.53万 | 3.72亿 | 5.280 | 5.130 | 5.260 | 5.250 |
| 京沪高铁[601816] | 2021-07-02 | 5.250 | -0.19% | -0.01 | 43.22万 | 2.27亿 | 5.290 | 5.230 | 5.260 | 5.260 |
| 京沪高铁[601816] | 2021-07-01 | 5.260 | -0.57% | -0.03 | 42.95万 | 2.27亿 | 5.310 | 5.260 | 5.300 | 5.290 |
| 京沪高铁[601816] | 2021-06-30 | 5.290 | 0.00% | 0.00 | 35.23万 | 1.86亿 | 5.320 | 5.270 | 5.290 | 5.290 |
| 京沪高铁[601816] | 2021-06-29 | 5.290 | -0.75% | -0.04 | 70.03万 | 3.70亿 | 5.340 | 5.250 | 5.330 | 5.330 |
| 京沪高铁[601816] | 2021-06-28 | 5.330 | -1.84% | -0.10 | 90.52万 | 4.85亿 | 5.440 | 5.310 | 5.430 | 5.430 |
| 京沪高铁[601816] | 2021-06-25 | 5.430 | 1.12% | 0.06 | 61.93万 | 3.35亿 | 5.440 | 5.360 | 5.380 | 5.370 |
| 京沪高铁[601816] | 2021-06-24 | 5.370 | 0.19% | 0.01 | 67.79万 | 3.64亿 | 5.390 | 5.340 | 5.350 | 5.360 |
| 京沪高铁[601816] | 2021-06-23 | 5.360 | -0.56% | -0.03 | 77.52万 | 4.16亿 | 5.420 | 5.340 | 5.390 | 5.390 |
| 京沪高铁[601816] | 2021-06-22 | 5.390 | -1.64% | -0.09 | 85.31万 | 4.63亿 | 5.510 | 5.360 | 5.480 | 5.480 |
| 京沪高铁[601816] | 2021-06-21 | 5.480 | -1.44% | -0.08 | 87.17万 | 4.79亿 | 5.560 | 5.440 | 5.540 | 5.560 |
| 京沪高铁[601816] | 2021-06-18 | 5.560 | -0.71% | -0.04 | 45.12万 | 2.51亿 | 5.600 | 5.530 | 5.590 | 5.600 |
| 京沪高铁[601816] | 2021-06-17 | 5.600 | -0.71% | -0.04 | 37.63万 | 2.12亿 | 5.650 | 5.600 | 5.650 | 5.640 |
| 京沪高铁[601816] | 2021-06-16 | 5.640 | -0.70% | -0.04 | 43.41万 | 2.46亿 | 5.710 | 5.620 | 5.650 | 5.680 |
| 京沪高铁[601816] | 2021-06-15 | 5.680 | -1.90% | -0.11 | 95.37万 | 5.44亿 | 5.820 | 5.630 | 5.810 | 5.790 |
| 京沪高铁[601816] | 2021-06-11 | 5.790 | 0.00% | 0.00 | 190.15万 | 11.06亿 | 5.880 | 5.760 | 5.810 | 5.790 |
| 京沪高铁[601816] | 2021-06-10 | 5.790 | 0.52% | 0.03 | 77.23万 | 4.46亿 | 5.800 | 5.720 | 5.750 | 5.760 |
| 京沪高铁[601816] | 2021-06-09 | 5.760 | 1.05% | 0.06 | 83.57万 | 4.78亿 | 5.770 | 5.660 | 5.690 | 5.700 |
| 京沪高铁[601816] | 2021-06-08 | 5.700 | 1.06% | 0.06 | 68.30万 | 3.88亿 | 5.730 | 5.600 | 5.650 | 5.640 |
| 京沪高铁[601816] | 2021-06-07 | 5.640 | -0.88% | -0.05 | 40.82万 | 2.30亿 | 5.680 | 5.610 | 5.680 | 5.690 |
| 京沪高铁[601816] | 2021-06-04 | 5.690 | -0.18% | -0.01 | 46.03万 | 2.61亿 | 5.720 | 5.640 | 5.700 | 5.700 |
| 京沪高铁[601816] | 2021-06-03 | 5.700 | 0.71% | 0.04 | 51.32万 | 2.92亿 | 5.720 | 5.650 | 5.650 | 5.660 |
| 京沪高铁[601816] | 2021-06-02 | 5.660 | -1.57% | -0.09 | 50.15万 | 2.85亿 | 5.740 | 5.650 | 5.740 | 5.750 |
| 京沪高铁[601816] | 2021-06-01 | 5.750 | -0.52% | -0.03 | 71.00万 | 4.06亿 | 5.770 | 5.660 | 5.770 | 5.780 |
| 京沪高铁[601816] | 2021-05-31 | 5.780 | -0.17% | -0.01 | 64.50万 | 3.69亿 | 5.780 | 5.680 | 5.770 | 5.790 |
| 京沪高铁[601816] | 2021-05-28 | 5.790 | -1.70% | -0.10 | 86.33万 | 4.99亿 | 5.840 | 5.730 | 5.840 | 5.890 |
| 京沪高铁[601816] | 2021-05-27 | 5.890 | 4.99% | 0.28 | 248.27万 | 14.39亿 | 5.890 | 5.600 | 5.630 | 5.610 |
| 京沪高铁[601816] | 2021-05-26 | 5.610 | 0.18% | 0.01 | 53.81万 | 3.01亿 | 5.610 | 5.570 | 5.600 | 5.600 |
| 京沪高铁[601816] | 2021-05-25 | 5.600 | 0.54% | 0.03 | 67.23万 | 3.75亿 | 5.610 | 5.550 | 5.580 | 5.570 |
| 京沪高铁[601816] | 2021-05-24 | 5.570 | 0.00% | 0.00 | 33.63万 | 1.87亿 | 5.580 | 5.540 | 5.570 | 5.570 |
| 京沪高铁[601816] | 2021-05-21 | 5.570 | -0.36% | -0.02 | 34.43万 | 1.92亿 | 5.610 | 5.540 | 5.610 | 5.590 |
| 京沪高铁[601816] | 2021-05-20 | 5.590 | 1.64% | 0.09 | 39.68万 | 2.20亿 | 5.600 | 5.500 | 5.510 | 5.500 |
| 京沪高铁[601816] | 2021-05-19 | 5.500 | -0.54% | -0.03 | 42.49万 | 2.35亿 | 5.560 | 5.490 | 5.540 | 5.530 |
| 京沪高铁[601816] | 2021-05-18 | 5.530 | -1.25% | -0.07 | 55.55万 | 3.08亿 | 5.590 | 5.520 | 5.580 | 5.600 |
| 京沪高铁[601816] | 2021-05-17 | 5.600 | -0.53% | -0.03 | 44.16万 | 2.48亿 | 5.640 | 5.570 | 5.640 | 5.630 |
| 京沪高铁[601816] | 2021-05-14 | 5.630 | 0.36% | 0.02 | 46.88万 | 2.63亿 | 5.640 | 5.560 | 5.620 | 5.610 |
| 京沪高铁[601816] | 2021-05-13 | 5.610 | -0.53% | -0.03 | 32.48万 | 1.82亿 | 5.640 | 5.600 | 5.600 | 5.640 |
| 京沪高铁[601816] | 2021-05-12 | 5.640 | 0.00% | 0.00 | 50.37万 | 2.83亿 | 5.690 | 5.590 | 5.650 | 5.640 |
| 京沪高铁[601816] | 2021-05-11 | 5.640 | 0.53% | 0.03 | 29.89万 | 1.68亿 | 5.650 | 5.580 | 5.590 | 5.610 |
| 京沪高铁[601816] | 2021-05-10 | 5.610 | -0.53% | -0.03 | 46.50万 | 2.61亿 | 5.650 | 5.570 | 5.650 | 5.640 |
| 京沪高铁[601816] | 2021-05-07 | 5.640 | -1.05% | -0.06 | 55.37万 | 3.14亿 | 5.740 | 5.620 | 5.700 | 5.700 |
| 京沪高铁[601816] | 2021-05-06 | 5.700 | -3.06% | -0.18 | 66.03万 | 3.82亿 | 5.940 | 5.690 | 5.860 | 5.880 |
| 京沪高铁[601816] | 2021-04-30 | 5.880 | 0.00% | 0.00 | 65.70万 | 3.85亿 | 5.960 | 5.770 | 5.830 | 5.880 |
| 京沪高铁[601816] | 2021-04-29 | 5.880 | 2.26% | 0.13 | 70.47万 | 4.13亿 | 5.970 | 5.720 | 5.750 | 5.750 |
| 京沪高铁[601816] | 2021-04-28 | 5.750 | 0.70% | 0.04 | 55.65万 | 3.17亿 | 5.770 | 5.640 | 5.700 | 5.710 |
| 京沪高铁[601816] | 2021-04-27 | 5.710 | -1.38% | -0.08 | 35.57万 | 2.04亿 | 5.800 | 5.700 | 5.770 | 5.790 |
| 京沪高铁[601816] | 2021-04-26 | 5.790 | -1.86% | -0.11 | 60.83万 | 3.57亿 | 5.950 | 5.780 | 5.900 | 5.900 |
| 京沪高铁[601816] | 2021-04-23 | 5.900 | 0.51% | 0.03 | 37.60万 | 2.21亿 | 5.920 | 5.820 | 5.870 | 5.870 |
| 京沪高铁[601816] | 2021-04-22 | 5.870 | -0.17% | -0.01 | 52.45万 | 3.07亿 | 5.920 | 5.830 | 5.890 | 5.880 |
| 京沪高铁[601816] | 2021-04-21 | 5.880 | -0.84% | -0.05 | 38.03万 | 2.24亿 | 5.930 | 5.840 | 5.880 | 5.930 |
| 京沪高铁[601816] | 2021-04-20 | 5.930 | -0.84% | -0.05 | 56.34万 | 3.33亿 | 6.040 | 5.880 | 5.980 | 5.980 |
| 京沪高铁[601816] | 2021-04-19 | 5.980 | 2.93% | 0.17 | 83.39万 | 4.99亿 | 6.060 | 5.830 | 5.860 | 5.810 |
| 京沪高铁[601816] | 2021-04-16 | 5.810 | 0.69% | 0.04 | 37.82万 | 2.20亿 | 5.860 | 5.740 | 5.760 | 5.770 |
| 京沪高铁[601816] | 2021-04-15 | 5.770 | -1.70% | -0.10 | 43.43万 | 2.51亿 | 5.860 | 5.740 | 5.840 | 5.870 |
| 京沪高铁[601816] | 2021-04-14 | 5.870 | 0.17% | 0.01 | 32.57万 | 1.91亿 | 5.890 | 5.820 | 5.850 | 5.860 |
| 京沪高铁[601816] | 2021-04-13 | 5.860 | -3.46% | -0.21 | 81.05万 | 4.80亿 | 6.080 | 5.840 | 6.080 | 6.070 |
| 京沪高铁[601816] | 2021-04-12 | 6.070 | 1.17% | 0.07 | 90.92万 | 5.53亿 | 6.140 | 5.970 | 6.000 | 6.000 |
| 京沪高铁[601816] | 2021-04-09 | 6.000 | -0.17% | -0.01 | 56.86万 | 3.40亿 | 6.020 | 5.900 | 6.000 | 6.010 |
| 京沪高铁[601816] | 2021-04-08 | 6.010 | -0.99% | -0.06 | 74.08万 | 4.48亿 | 6.090 | 6.000 | 6.020 | 6.070 |
| 京沪高铁[601816] | 2021-04-07 | 6.070 | 2.88% | 0.17 | 151.23万 | 9.15亿 | 6.100 | 5.900 | 5.920 | 5.900 |
| 京沪高铁[601816] | 2021-04-06 | 5.900 | 0.34% | 0.02 | 82.24万 | 4.88亿 | 5.960 | 5.860 | 5.880 | 5.880 |
| 京沪高铁[601816] | 2021-04-02 | 5.880 | 1.03% | 0.06 | 81.94万 | 4.80亿 | 5.900 | 5.790 | 5.810 | 5.820 |
| 京沪高铁[601816] | 2021-04-01 | 5.820 | -0.51% | -0.03 | 48.39万 | 2.82亿 | 5.860 | 5.780 | 5.840 | 5.850 |
| 京沪高铁[601816] | 2021-03-31 | 5.850 | 1.21% | 0.07 | 68.38万 | 3.98亿 | 5.860 | 5.750 | 5.780 | 5.780 |
| 京沪高铁[601816] | 2021-03-30 | 5.780 | 0.52% | 0.03 | 69.74万 | 4.04亿 | 5.870 | 5.730 | 5.760 | 5.750 |
| 京沪高铁[601816] | 2021-03-29 | 5.750 | 0.35% | 0.02 | 57.36万 | 3.30亿 | 5.780 | 5.700 | 5.730 | 5.730 |
| 京沪高铁[601816] | 2021-03-26 | 5.730 | 3.80% | 0.21 | 119.77万 | 6.83亿 | 5.770 | 5.510 | 5.510 | 5.520 |
| 京沪高铁[601816] | 2021-03-25 | 5.520 | 0.91% | 0.05 | 37.97万 | 2.10亿 | 5.560 | 5.480 | 5.480 | 5.470 |
| 京沪高铁[601816] | 2021-03-24 | 5.470 | -2.15% | -0.12 | 59.17万 | 3.26亿 | 5.590 | 5.450 | 5.580 | 5.590 |
| 京沪高铁[601816] | 2021-03-23 | 5.590 | -1.41% | -0.08 | 47.17万 | 2.65亿 | 5.710 | 5.580 | 5.670 | 5.670 |
| 京沪高铁[601816] | 2021-03-22 | 5.670 | 0.89% | 0.05 | 41.88万 | 2.37亿 | 5.700 | 5.630 | 5.640 | 5.620 |
| 京沪高铁[601816] | 2021-03-19 | 5.620 | -1.06% | -0.06 | 56.35万 | 3.18亿 | 5.690 | 5.610 | 5.650 | 5.680 |
| 京沪高铁[601816] | 2021-03-18 | 5.680 | -1.39% | -0.08 | 72.06万 | 4.11亿 | 5.790 | 5.670 | 5.770 | 5.760 |
| 京沪高铁[601816] | 2021-03-17 | 5.760 | -2.04% | -0.12 | 76.33万 | 4.42亿 | 5.860 | 5.740 | 5.860 | 5.880 |
| 京沪高铁[601816] | 2021-03-16 | 5.880 | -0.51% | -0.03 | 74.76万 | 4.39亿 | 5.920 | 5.830 | 5.900 | 5.910 |
| 京沪高铁[601816] | 2021-03-15 | 5.910 | 2.43% | 0.14 | 159.13万 | 9.37亿 | 5.960 | 5.800 | 5.840 | 5.770 |
| 京沪高铁[601816] | 2021-03-12 | 5.770 | 0.87% | 0.05 | 69.26万 | 3.98亿 | 5.780 | 5.690 | 5.710 | 5.720 |
| 京沪高铁[601816] | 2021-03-11 | 5.720 | 1.06% | 0.06 | 52.54万 | 3.00亿 | 5.750 | 5.650 | 5.670 | 5.660 |
| 京沪高铁[601816] | 2021-03-10 | 5.660 | 0.18% | 0.01 | 43.01万 | 2.44亿 | 5.700 | 5.630 | 5.650 | 5.650 |
| 京沪高铁[601816] | 2021-03-09 | 5.650 | 0.36% | 0.02 | 87.41万 | 4.97亿 | 5.770 | 5.610 | 5.630 | 5.630 |
| 京沪高铁[601816] | 2021-03-08 | 5.630 | -1.75% | -0.10 | 57.81万 | 3.28亿 | 5.760 | 5.610 | 5.720 | 5.730 |
| 京沪高铁[601816] | 2021-03-05 | 5.730 | 0.35% | 0.02 | 59.58万 | 3.39亿 | 5.740 | 5.620 | 5.680 | 5.710 |
| 京沪高铁[601816] | 2021-03-04 | 5.710 | -0.52% | -0.03 | 54.00万 | 3.09亿 | 5.760 | 5.690 | 5.700 | 5.740 |
| 京沪高铁[601816] | 2021-03-03 | 5.740 | 0.70% | 0.04 | 74.81万 | 4.28亿 | 5.770 | 5.670 | 5.700 | 5.700 |
| 京沪高铁[601816] | 2021-03-02 | 5.700 | -0.18% | -0.01 | 59.87万 | 3.43亿 | 5.810 | 5.680 | 5.720 | 5.710 |
| 京沪高铁[601816] | 2021-03-01 | 5.710 | 0.53% | 0.03 | 74.59万 | 4.24亿 | 5.760 | 5.610 | 5.710 | 5.680 |
| 京沪高铁[601816] | 2021-02-26 | 5.680 | -2.07% | -0.12 | 65.71万 | 3.75亿 | 5.770 | 5.660 | 5.700 | 5.800 |
| 京沪高铁[601816] | 2021-02-25 | 5.800 | 1.22% | 0.07 | 84.75万 | 4.93亿 | 5.880 | 5.720 | 5.760 | 5.730 |
| 京沪高铁[601816] | 2021-02-24 | 5.730 | -1.04% | -0.06 | 80.77万 | 4.65亿 | 5.850 | 5.670 | 5.740 | 5.790 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |