大秦铁路(601006)股票行情
大秦铁路(601006)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.27 | 5.28 | -0.01 | -0.19% | 5.24 | 5.29 | 1684658 | 88588.46 | 0.84% |
| 2026-03-24 | 5.27 | 5.29 | 0.03 | 0.57% | 5.26 | 5.32 | 1475230 | 78017.56 | 0.73% |
| 2026-03-23 | 5.32 | 5.26 | -0.05 | -0.94% | 5.23 | 5.37 | 2717559 | 143649.08 | 1.35% |
| 2026-03-20 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.34 | 1801127 | 95731.69 | 0.89% |
| 2026-03-19 | 5.24 | 5.27 | 0.02 | 0.38% | 5.23 | 5.30 | 1416078 | 74572.93 | 0.70% |
| 2026-03-18 | 5.31 | 5.25 | -0.05 | -0.94% | 5.22 | 5.32 | 1590723 | 83545.74 | 0.79% |
| 2026-03-17 | 5.33 | 5.30 | -0.03 | -0.56% | 5.29 | 5.38 | 1248484 | 66593.42 | 0.62% |
| 2026-03-16 | 5.34 | 5.33 | -0.01 | -0.19% | 5.29 | 5.38 | 1554782 | 82881.44 | 0.77% |
| 2026-03-13 | 5.41 | 5.34 | -0.07 | -1.29% | 5.32 | 5.42 | 2201219 | 117976.08 | 1.09% |
| 2026-03-12 | 5.37 | 5.41 | 0.05 | 0.93% | 5.35 | 5.43 | 2563181 | 138229.28 | 1.27% |
| 2026-03-11 | 5.23 | 5.36 | 0.13 | 2.49% | 5.22 | 5.36 | 2961816 | 157201.42 | 1.47% |
| 2026-03-10 | 5.21 | 5.23 | 0.02 | 0.38% | 5.17 | 5.24 | 1494921 | 77791.64 | 0.74% |
| 2026-03-09 | 5.19 | 5.21 | 0.02 | 0.39% | 5.18 | 5.25 | 1968951 | 102897.00 | 0.98% |
| 2026-03-06 | 5.19 | 5.19 | 0.00 | 0.00% | 5.15 | 5.20 | 1383172 | 71510.99 | 0.69% |
| 2026-03-05 | 5.18 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 1456886 | 75502.30 | 0.72% |
| 2026-03-04 | 5.18 | 5.18 | -0.02 | -0.38% | 5.10 | 5.20 | 2400176 | 123416.44 | 1.19% |
| 2026-03-03 | 5.16 | 5.20 | 0.05 | 0.97% | 5.15 | 5.28 | 3642034 | 189643.11 | 1.81% |
| 2026-03-02 | 5.08 | 5.15 | 0.05 | 0.98% | 5.07 | 5.17 | 2429077 | 124813.91 | 1.21% |
| 2026-02-27 | 5.07 | 5.10 | 0.03 | 0.59% | 5.06 | 5.10 | 1009462 | 51354.05 | 0.50% |
| 2026-02-26 | 5.10 | 5.07 | -0.02 | -0.39% | 5.06 | 5.11 | 920720 | 46742.65 | 0.46% |
| 2026-02-25 | 5.06 | 5.09 | 0.04 | 0.79% | 5.05 | 5.11 | 1370390 | 69787.45 | 0.68% |
| 2026-02-24 | 5.06 | 5.05 | 0.01 | 0.20% | 5.04 | 5.07 | 836008 | 42285.42 | 0.41% |
| 2026-02-13 | 5.06 | 5.04 | -0.03 | -0.59% | 5.03 | 5.07 | 984319 | 49701.68 | 0.49% |
| 2026-02-12 | 5.11 | 5.07 | -0.03 | -0.59% | 5.06 | 5.11 | 1074752 | 54574.65 | 0.53% |
| 2026-02-11 | 5.09 | 5.10 | 0.02 | 0.39% | 5.07 | 5.11 | 979221 | 49880.81 | 0.49% |
| 2026-02-10 | 5.08 | 5.08 | -0.01 | -0.20% | 5.07 | 5.10 | 728888 | 37055.94 | 0.36% |
| 2026-02-09 | 5.09 | 5.09 | 0.02 | 0.39% | 5.07 | 5.10 | 907810 | 46149.94 | 0.45% |
| 2026-02-06 | 5.10 | 5.07 | -0.04 | -0.78% | 5.06 | 5.11 | 1460790 | 74247.70 | 0.73% |
| 2026-02-05 | 5.08 | 5.11 | 0.02 | 0.39% | 5.07 | 5.12 | 1802463 | 91840.95 | 0.89% |
| 2026-02-04 | 4.99 | 5.09 | 0.10 | 2.00% | 4.98 | 5.09 | 2533204 | 127957.03 | 1.26% |
| 2026-02-03 | 5.01 | 4.99 | -0.01 | -0.20% | 4.96 | 5.02 | 1353257 | 67476.31 | 0.67% |
| 2026-02-02 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.06 | 1809888 | 90899.83 | 0.90% |
| 2026-01-30 | 5.06 | 5.02 | -0.05 | -0.99% | 5.02 | 5.12 | 2970748 | 150653.73 | 1.47% |
| 2026-01-29 | 5.01 | 5.07 | 0.05 | 1.00% | 4.98 | 5.07 | 2694166 | 135438.34 | 1.34% |
| 2026-01-28 | 4.99 | 5.02 | 0.03 | 0.60% | 4.98 | 5.04 | 2031577 | 101879.34 | 1.01% |
| 2026-01-27 | 5.03 | 4.99 | -0.05 | -0.99% | 4.98 | 5.05 | 1697873 | 85003.54 | 0.84% |
| 2026-01-26 | 5.00 | 5.04 | 0.04 | 0.80% | 4.98 | 5.05 | 2215544 | 111226.19 | 1.10% |
| 2026-01-23 | 5.00 | 5.00 | 0.00 | 0.00% | 4.99 | 5.02 | 1253178 | 62685.43 | 0.62% |
| 2026-01-22 | 4.98 | 5.00 | 0.02 | 0.40% | 4.97 | 5.02 | 1090968 | 54550.66 | 0.54% |
| 2026-01-21 | 5.04 | 4.98 | -0.07 | -1.39% | 4.97 | 5.05 | 1715676 | 85709.93 | 0.85% |
| 2026-01-20 | 4.98 | 5.05 | 0.06 | 1.20% | 4.97 | 5.06 | 1863358 | 93760.45 | 0.92% |
| 2026-01-19 | 4.98 | 4.99 | 0.00 | 0.00% | 4.95 | 5.00 | 1470020 | 73138.60 | 0.73% |
| 2026-01-16 | 5.03 | 4.99 | -0.04 | -0.80% | 4.98 | 5.05 | 2182600 | 109251.09 | 1.08% |
| 2026-01-15 | 5.09 | 5.03 | -0.06 | -1.18% | 5.03 | 5.09 | 1851920 | 93664.56 | 0.92% |
| 2026-01-14 | 5.15 | 5.09 | -0.06 | -1.17% | 5.08 | 5.18 | 3925814 | 200932.16 | 1.95% |
| 2026-01-13 | 5.18 | 5.15 | -0.03 | -0.58% | 5.14 | 5.19 | 1454370 | 75152.34 | 0.72% |
| 2026-01-12 | 5.12 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 2038460 | 105206.22 | 1.01% |
| 2026-01-09 | 5.12 | 5.13 | 0.00 | 0.00% | 5.11 | 5.14 | 1404398 | 71955.13 | 0.70% |
| 2026-01-08 | 5.10 | 5.13 | 0.02 | 0.39% | 5.10 | 5.14 | 1750594 | 89593.56 | 0.87% |
| 2026-01-07 | 5.19 | 5.11 | -0.10 | -1.92% | 5.10 | 5.20 | 3481970 | 179164.08 | 1.73% |
| 2026-01-06 | 5.16 | 5.21 | 0.05 | 0.97% | 5.15 | 5.21 | 3478973 | 179875.77 | 1.73% |
| 2026-01-05 | 5.17 | 5.16 | 0.00 | 0.00% | 5.15 | 5.20 | 1525847 | 78918.70 | 0.76% |
| 2025-12-31 | 5.17 | 5.16 | -0.02 | -0.39% | 5.16 | 5.18 | 936916 | 48425.43 | 0.47% |
| 2025-12-30 | 5.25 | 5.18 | -0.07 | -1.33% | 5.18 | 5.25 | 1337906 | 69617.41 | 0.66% |
| 2025-12-29 | 5.28 | 5.25 | -0.03 | -0.57% | 5.25 | 5.29 | 886866 | 46707.09 | 0.44% |
| 2025-12-26 | 5.31 | 5.28 | -0.04 | -0.75% | 5.27 | 5.33 | 1046605 | 55403.38 | 0.52% |
| 2025-12-25 | 5.29 | 5.32 | 0.03 | 0.57% | 5.29 | 5.33 | 843493 | 44811.98 | 0.42% |
| 2025-12-24 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.31 | 1053979 | 55678.24 | 0.52% |
| 2025-12-23 | 5.36 | 5.31 | -0.05 | -0.93% | 5.30 | 5.36 | 1128350 | 60054.21 | 0.56% |
| 2025-12-22 | 5.39 | 5.36 | -0.03 | -0.56% | 5.35 | 5.40 | 1273927 | 68434.66 | 0.63% |
| 2025-12-19 | 5.40 | 5.39 | -0.02 | -0.37% | 5.39 | 5.41 | 885414 | 47808.70 | 0.44% |
| 2025-12-18 | 5.39 | 5.41 | 0.01 | 0.19% | 5.37 | 5.42 | 907303 | 48939.32 | 0.45% |
| 2025-12-17 | 5.44 | 5.40 | -0.03 | -0.55% | 5.36 | 5.44 | 1223135 | 65838.04 | 0.61% |
| 2025-12-16 | 5.42 | 5.43 | 0.01 | 0.18% | 5.42 | 5.47 | 955657 | 52014.61 | 0.47% |
| 2025-12-15 | 5.42 | 5.42 | -0.02 | -0.37% | 5.40 | 5.44 | 861790 | 46696.56 | 0.43% |
| 2025-12-12 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.44 | 1777835 | 96239.38 | 0.88% |
| 2025-12-11 | 5.47 | 5.44 | -0.03 | -0.55% | 5.43 | 5.47 | 823651 | 44889.10 | 0.41% |
| 2025-12-10 | 5.47 | 5.47 | 0.00 | 0.00% | 5.44 | 5.47 | 664017 | 36234.38 | 0.33% |
| 2025-12-09 | 5.51 | 5.47 | -0.05 | -0.91% | 5.46 | 5.52 | 912111 | 49992.88 | 0.45% |
| 2025-12-08 | 5.56 | 5.52 | -0.04 | -0.72% | 5.50 | 5.58 | 871266 | 48209.65 | 0.43% |
| 2025-12-05 | 5.57 | 5.56 | -0.02 | -0.36% | 5.52 | 5.58 | 771562 | 42836.83 | 0.38% |
| 2025-12-04 | 5.58 | 5.58 | 0.00 | 0.00% | 5.56 | 5.61 | 722728 | 40342.52 | 0.36% |
| 2025-12-03 | 5.51 | 5.58 | 0.07 | 1.27% | 5.50 | 5.59 | 1188832 | 66025.32 | 0.59% |
| 2025-12-02 | 5.53 | 5.51 | -0.02 | -0.36% | 5.49 | 5.53 | 771641 | 42509.54 | 0.38% |
| 2025-12-01 | 5.47 | 5.53 | 0.05 | 0.91% | 5.46 | 5.53 | 976749 | 53671.58 | 0.48% |
| 2025-11-28 | 5.51 | 5.48 | -0.03 | -0.54% | 5.47 | 5.51 | 1000942 | 54906.04 | 0.50% |
| 2025-11-27 | 5.54 | 5.51 | -0.03 | -0.54% | 5.51 | 5.54 | 717654 | 39598.98 | 0.36% |
| 2025-11-26 | 5.55 | 5.54 | 0.00 | 0.00% | 5.53 | 5.58 | 782052 | 43389.53 | 0.39% |
| 2025-11-25 | 5.54 | 5.54 | 0.00 | 0.00% | 5.53 | 5.56 | 522724 | 28982.85 | 0.26% |
| 2025-11-24 | 5.58 | 5.54 | -0.03 | -0.54% | 5.53 | 5.59 | 1064880 | 59052.82 | 0.53% |
上证大盘股票行情在线 K线走势图
大秦铁路(601006)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
