京沪高铁

601816
🏛️ 中国 →
5.13
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.22 5.23 5.20 5.20 7,126.5K
09:35 5.21 5.21 5.19 5.20 8,607.9K
09:40 5.21 5.22 5.20 5.22 3,159.7K
09:45 5.21 5.23 5.21 5.22 6,621.9K
09:50 5.22 5.23 5.21 5.23 2,335.1K
09:55 5.23 5.23 5.21 5.22 2,721.6K
10:00 5.22 5.23 5.22 5.23 1,204.1K
10:05 5.22 5.23 5.22 5.23 1,135.6K
10:10 5.22 5.23 5.21 5.21 3,768.3K
10:15 5.22 5.22 5.21 5.21 2,463.2K
10:20 5.22 5.22 5.20 5.21 4,194.2K
10:25 5.21 5.21 5.20 5.21 3,062.9K
10:30 5.21 5.21 5.20 5.20 1,452.9K
10:35 5.20 5.21 5.20 5.21 1,019.7K
10:40 5.21 5.21 5.20 5.20 854.4K
10:45 5.21 5.21 5.20 5.21 1,165.1K
10:50 5.21 5.21 5.20 5.20 1,176.1K
10:55 5.21 5.21 5.19 5.19 5,404.4K
11:00 5.19 5.20 5.19 5.19 4,130.9K
11:05 5.19 5.20 5.18 5.18 4,574.9K
11:10 5.19 5.20 5.18 5.19 3,216.7K
11:15 5.19 5.20 5.18 5.19 2,717.0K
11:20 5.20 5.20 5.19 5.19 880.8K
11:25 5.20 5.20 5.19 5.19 1,450.7K
13:00 5.20 5.21 5.19 5.20 1,714.0K
13:05 5.20 5.20 5.19 5.20 1,903.9K
13:10 5.19 5.21 5.19 5.20 1,884.6K
13:15 5.20 5.21 5.19 5.19 824.3K
13:20 5.20 5.21 5.19 5.21 1,209.3K
13:25 5.20 5.21 5.19 5.21 1,000.2K
13:30 5.21 5.21 5.20 5.20 897.7K
13:35 5.21 5.22 5.20 5.21 4,338.6K
13:40 5.22 5.22 5.21 5.21 465.0K
13:45 5.22 5.22 5.21 5.22 845.5K
13:50 5.21 5.22 5.21 5.21 3,483.9K
13:55 5.22 5.22 5.20 5.21 1,799.0K
14:00 5.21 5.22 5.21 5.21 1,138.6K
14:05 5.22 5.22 5.21 5.22 1,141.6K
14:10 5.22 5.22 5.21 5.21 948.3K
14:15 5.22 5.22 5.21 5.22 4,026.2K
14:20 5.22 5.22 5.21 5.22 2,162.7K
14:25 5.21 5.22 5.21 5.21 2,921.3K
14:30 5.21 5.22 5.21 5.21 2,369.9K
14:35 5.21 5.22 5.21 5.22 1,231.8K
14:40 5.22 5.22 5.21 5.22 2,122.8K
14:45 5.22 5.22 5.21 5.22 2,568.2K
14:50 5.21 5.22 5.20 5.22 6,328.2K
14:55 5.21 5.22 5.20 5.20 1,548.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.20 5.21 5.13 5.13 205.6M
2025-09-29 5.20 5.23 5.12 5.22 236.8M
2025-09-26 5.22 5.23 5.18 5.20 124.9M
2025-09-25 5.24 5.25 5.19 5.22 129.8M
2025-09-24 5.23 5.31 5.22 5.24 171.9M
2025-09-23 5.16 5.24 5.14 5.22 174.0M
2025-09-22 5.20 5.21 5.16 5.16 92.6M
2025-09-19 5.23 5.23 5.15 5.20 190.2M
2025-09-18 5.28 5.29 5.20 5.23 183.1M
2025-09-17 5.28 5.30 5.24 5.28 142.7M
2025-09-16 5.26 5.30 5.26 5.28 124.0M
2025-09-15 5.29 5.30 5.24 5.25 143.6M
2025-09-12 5.31 5.32 5.27 5.28 140.7M
2025-09-11 5.30 5.32 5.24 5.31 186.3M
2025-09-10 5.32 5.32 5.28 5.30 97.6M
2025-09-09 5.31 5.33 5.28 5.31 108.9M
2025-09-08 5.27 5.32 5.26 5.30 151.8M
2025-09-05 5.29 5.33 5.25 5.27 145.4M
2025-09-04 5.27 5.33 5.20 5.30 223.8M
2025-09-03 5.29 5.34 5.24 5.28 155.8M
2025-09-02 5.26 5.33 5.25 5.31 196.8M
2025-09-01 5.33 5.34 5.24 5.26 206.8M
2025-08-29 5.28 5.39 5.27 5.34 233.1M
2025-08-28 5.30 5.32 5.23 5.27 142.5M
2025-08-27 5.39 5.40 5.29 5.29 163.3M
2025-08-26 5.39 5.41 5.36 5.41 137.5M
2025-08-25 5.36 5.40 5.35 5.39 169.4M
2025-08-22 5.34 5.36 5.30 5.35 165.2M
2025-08-21 5.26 5.35 5.24 5.34 246.6M
2025-08-20 5.28 5.29 5.19 5.26 304.8M
2025-08-19 5.36 5.37 5.26 5.27 296.6M
2025-08-18 5.40 5.42 5.34 5.34 253.4M
2025-08-15 5.42 5.44 5.39 5.39 172.2M
2025-08-14 5.45 5.48 5.41 5.42 105.2M
2025-08-13 5.46 5.50 5.43 5.44 143.5M
2025-08-12 5.48 5.50 5.45 5.45 104.9M
2025-08-11 5.49 5.51 5.45 5.48 103.2M
2025-08-08 5.47 5.50 5.46 5.48 75.7M
2025-08-07 5.45 5.49 5.44 5.46 82.7M
2025-08-06 5.45 5.47 5.42 5.46 80.4M
2025-08-05 5.42 5.46 5.40 5.45 102.9M
2025-08-04 5.39 5.43 5.38 5.42 65.9M
2025-08-01 5.39 5.42 5.38 5.39 86.7M
2025-07-31 5.46 5.47 5.37 5.40 175.2M
2025-07-30 5.47 5.51 5.45 5.45 146.0M
2025-07-29 5.50 5.51 5.46 5.46 130.3M
2025-07-28 5.56 5.57 5.50 5.50 185.9M
2025-07-25 5.64 5.65 5.55 5.57 157.1M
2025-07-24 5.60 5.66 5.56 5.64 127.9M
2025-07-23 5.63 5.69 5.59 5.60 185.0M
2025-07-22 5.59 5.63 5.55 5.62 130.6M
2025-07-21 5.55 5.60 5.55 5.59 109.6M
2025-07-18 5.53 5.56 5.52 5.55 98.8M
2025-07-17 5.55 5.57 5.51 5.52 104.5M
2025-07-16 5.57 5.59 5.55 5.56 68.5M
2025-07-15 5.59 5.59 5.53 5.56 111.7M
2025-07-14 5.72 5.76 5.68 5.68 127.6M
2025-07-11 5.77 5.84 5.70 5.70 168.1M
2025-07-10 5.74 5.79 5.74 5.76 104.0M
2025-07-09 5.72 5.78 5.71 5.74 96.4M
2025-07-08 5.71 5.74 5.68 5.71 90.8M
2025-07-07 5.71 5.72 5.68 5.70 51.4M
2025-07-04 5.71 5.74 5.69 5.70 103.9M
2025-07-03 5.73 5.74 5.69 5.70 77.5M
2025-07-02 5.74 5.75 5.70 5.74 60.7M
2025-07-01 5.75 5.76 5.73 5.73 51.1M
2025-06-30 5.79 5.80 5.73 5.75 76.8M
2025-06-27 5.85 5.87 5.76 5.78 103.4M
2025-06-26 5.79 5.87 5.77 5.85 103.4M
2025-06-25 5.77 5.83 5.73 5.80 126.3M
2025-06-24 5.67 5.80 5.66 5.77 143.1M
2025-06-23 5.74 5.75 5.60 5.69 161.3M
2025-06-20 5.71 5.77 5.70 5.77 170.0M
2025-06-19 5.72 5.74 5.68 5.72 77.8M
2025-06-18 5.75 5.77 5.72 5.72 56.0M
2025-06-17 5.75 5.77 5.71 5.76 64.1M
2025-06-16 5.74 5.77 5.70 5.75 60.7M
2025-06-13 5.71 5.75 5.69 5.74 94.2M
2025-06-12 5.72 5.73 5.66 5.72 74.8M
2025-06-11 5.72 5.78 5.70 5.72 87.3M
2025-06-10 5.79 5.82 5.71 5.71 93.1M
2025-06-09 5.81 5.84 5.77 5.78 79.7M
2025-06-06 5.79 5.84 5.78 5.81 62.6M
2025-06-05 5.79 5.81 5.77 5.78 48.1M
2025-06-04 5.87 5.88 5.78 5.78 95.4M
2025-06-03 5.86 5.89 5.82 5.88 53.5M
2025-05-30 5.91 5.94 5.85 5.86 72.8M
2025-05-29 5.89 5.95 5.85 5.90 62.2M
2025-05-28 5.88 5.91 5.87 5.88 39.4M
2025-05-27 5.90 5.94 5.88 5.89 45.5M
2025-05-26 5.87 5.92 5.84 5.89 59.0M
2025-05-23 5.99 6.00 5.87 5.87 77.9M
2025-05-22 5.96 6.01 5.92 6.01 62.0M
2025-05-21 5.96 6.01 5.94 5.95 54.3M
2025-05-20 6.00 6.03 5.95 5.95 70.9M
2025-05-19 6.00 6.07 5.99 5.99 64.8M
2025-05-16 6.01 6.04 5.92 6.01 110.4M
2025-05-15 6.02 6.04 5.94 6.02 92.6M
2025-05-14 5.94 6.04 5.92 6.01 111.5M
2025-05-13 5.97 5.97 5.91 5.92 67.5M
2025-05-12 5.97 5.98 5.90 5.97 89.7M
2025-05-09 5.93 5.98 5.92 5.96 77.5M
2025-05-08 5.87 5.94 5.85 5.94 81.1M
2025-05-07 5.85 5.91 5.77 5.91 156.7M
2025-05-06 5.84 5.84 5.76 5.77 93.0M
2025-04-30 5.82 5.84 5.72 5.81 105.0M
2025-04-29 5.84 5.88 5.80 5.85 70.0M
2025-04-28 5.83 5.89 5.81 5.84 72.8M
2025-04-25 5.95 5.95 5.82 5.82 114.1M
2025-04-24 5.88 5.96 5.88 5.95 74.3M
2025-04-23 5.92 5.92 5.85 5.88 65.6M
2025-04-22 5.91 5.97 5.89 5.90 72.5M
2025-04-21 5.96 6.01 5.89 5.91 81.7M
2025-04-18 5.99 6.04 5.93 5.97 85.7M
2025-04-17 6.04 6.05 5.93 6.05 147.5M
2025-04-16 5.82 6.10 5.80 6.10 245.4M
2025-04-15 5.81 5.85 5.77 5.84 110.7M
2025-04-14 5.81 5.86 5.77 5.82 127.8M
2025-04-11 5.90 5.90 5.82 5.84 136.1M
2025-04-10 6.00 6.00 5.83 5.96 205.1M
2025-04-09 5.84 6.04 5.74 6.04 332.2M
2025-04-08 5.57 5.89 5.52 5.84 384.5M
2025-04-07 5.60 5.68 5.40 5.57 318.8M
2025-04-03 5.61 5.74 5.59 5.71 126.2M
2025-04-02 5.64 5.67 5.61 5.65 62.9M
2025-04-01 5.57 5.65 5.55 5.64 87.9M
2025-03-31 5.62 5.64 5.53 5.57 83.5M
2025-03-28 5.62 5.63 5.59 5.62 70.6M
2025-03-27 5.56 5.62 5.55 5.60 75.5M
2025-03-26 5.57 5.59 5.54 5.55 70.2M
2025-03-25 5.51 5.60 5.49 5.57 93.4M
2025-03-24 5.52 5.55 5.49 5.51 80.2M
2025-03-21 5.55 5.62 5.51 5.52 123.7M
2025-03-20 5.57 5.59 5.54 5.56 75.6M
2025-03-19 5.56 5.59 5.54 5.57 69.2M
2025-03-18 5.60 5.61 5.55 5.55 79.9M
2025-03-17 5.69 5.69 5.58 5.59 114.1M
2025-03-14 5.62 5.68 5.60 5.66 146.1M
2025-03-13 5.62 5.66 5.58 5.60 78.1M
2025-03-12 5.61 5.64 5.59 5.62 82.3M
2025-03-11 5.54 5.64 5.53 5.63 146.3M
2025-03-10 5.54 5.62 5.51 5.54 166.3M
2025-03-07 5.60 5.62 5.51 5.54 131.2M
2025-03-06 5.55 5.65 5.51 5.60 174.2M
2025-03-05 5.47 5.57 5.44 5.54 155.3M
2025-03-04 5.41 5.48 5.40 5.47 108.4M
2025-03-03 5.49 5.50 5.39 5.42 179.7M
2025-02-28 5.47 5.54 5.46 5.47 136.2M
2025-02-27 5.48 5.50 5.44 5.48 106.0M
2025-02-26 5.48 5.51 5.46 5.49 82.0M
2025-02-25 5.51 5.52 5.45 5.47 130.1M
2025-02-24 5.56 5.61 5.51 5.53 138.1M
2025-02-21 5.59 5.62 5.54 5.57 112.5M
2025-02-20 5.63 5.64 5.57 5.58 98.0M
2025-02-19 5.63 5.67 5.60 5.63 84.8M
2025-02-18 5.64 5.70 5.61 5.62 120.7M
2025-02-17 5.66 5.67 5.60 5.65 105.7M
2025-02-14 5.60 5.67 5.57 5.67 116.4M
2025-02-13 5.60 5.63 5.58 5.59 88.2M
2025-02-12 5.57 5.62 5.56 5.60 85.4M
2025-02-11 5.67 5.68 5.55 5.55 139.4M
2025-02-10 5.65 5.70 5.64 5.66 90.5M
2025-02-07 5.61 5.67 5.57 5.65 119.7M
2025-02-06 5.61 5.64 5.57 5.60 111.1M
2025-02-05 5.72 5.73 5.59 5.60 116.8M
2025-01-27 5.72 5.78 5.70 5.70 97.9M
2025-01-24 5.62 5.74 5.60 5.70 131.2M
2025-01-23 5.62 5.70 5.61 5.61 105.1M
2025-01-22 5.68 5.69 5.57 5.60 121.3M
2025-01-21 5.74 5.76 5.68 5.69 66.8M
2025-01-20 5.74 5.83 5.70 5.71 111.5M
2025-01-17 5.70 5.75 5.61 5.72 98.2M
2025-01-16 5.74 5.81 5.67 5.69 112.6M
2025-01-15 5.75 5.82 5.71 5.72 94.5M
2025-01-14 5.70 5.80 5.69 5.76 131.7M
2025-01-13 5.75 5.75 5.65 5.69 96.3M
2025-01-10 5.80 5.83 5.73 5.73 97.9M
2025-01-09 5.89 5.89 5.77 5.78 99.6M
2025-01-08 5.89 5.96 5.81 5.91 113.5M
2025-01-07 5.93 5.96 5.83 5.88 74.1M
2025-01-06 5.98 6.00 5.86 5.92 84.4M
2025-01-03 6.05 6.07 5.91 5.96 98.6M
2025-01-02 6.17 6.21 5.98 6.03 131.8M