广深铁路(601333)股票行情
广深铁路(601333)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 |
|---|
| 2025-12-15 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.04 | 241113 | 7300.69 | 0.43% |
| 2025-12-12 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.04 | 332976 | 10078.11 | 0.59% |
| 2025-12-11 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 356823 | 10786.00 | 0.63% |
| 2025-12-10 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 281334 | 8573.58 | 0.50% |
| 2025-12-09 | 3.06 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 363465 | 11062.88 | 0.64% |
| 2025-12-08 | 3.09 | 3.06 | -0.03 | -0.97% | 3.06 | 3.10 | 371993 | 11418.17 | 0.66% |
| 2025-12-05 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.10 | 367546 | 11307.27 | 0.65% |
| 2025-12-04 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.09 | 343216 | 10549.71 | 0.61% |
| 2025-12-03 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.10 | 479253 | 14763.47 | 0.85% |
| 2025-12-02 | 3.04 | 3.07 | 0.03 | 0.99% | 3.03 | 3.08 | 536071 | 16418.83 | 0.95% |
| 2025-12-01 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.06 | 381864 | 11628.00 | 0.68% |
| 2025-11-28 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.05 | 553062 | 16713.24 | 0.98% |
| 2025-11-27 | 3.00 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 303735 | 9101.16 | 0.54% |
| 2025-11-26 | 3.00 | 2.99 | -0.01 | -0.33% | 2.99 | 3.02 | 333613 | 10027.70 | 0.59% |
| 2025-11-25 | 2.99 | 3.00 | 0.02 | 0.67% | 2.98 | 3.01 | 375492 | 11252.24 | 0.66% |
| 2025-11-24 | 2.99 | 2.98 | -0.01 | -0.33% | 2.97 | 3.00 | 377942 | 11288.90 | 0.67% |
| 2025-11-21 | 3.02 | 2.99 | -0.05 | -1.64% | 2.98 | 3.03 | 663302 | 19915.10 | 1.17% |
| 2025-11-20 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.05 | 443559 | 13451.44 | 0.78% |
| 2025-11-19 | 3.03 | 3.03 | -0.01 | -0.33% | 3.01 | 3.05 | 349352 | 10577.61 | 0.62% |
| 2025-11-18 | 3.07 | 3.04 | -0.04 | -1.30% | 3.02 | 3.08 | 574018 | 17453.46 | 1.02% |
| 2025-11-17 | 3.10 | 3.08 | -0.02 | -0.65% | 3.06 | 3.11 | 570291 | 17566.76 | 1.01% |
| 2025-11-14 | 3.10 | 3.10 | 0.00 | 0.00% | 3.09 | 3.13 | 606333 | 18863.93 | 1.07% |
| 2025-11-13 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.11 | 620930 | 19195.00 | 1.10% |
| 2025-11-12 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.12 | 462996 | 14379.29 | 0.82% |
| 2025-11-11 | 3.09 | 3.11 | 0.03 | 0.97% | 3.08 | 3.11 | 590291 | 18283.50 | 1.04% |
| 2025-11-10 | 3.06 | 3.08 | 0.02 | 0.65% | 3.05 | 3.09 | 541892 | 16670.27 | 0.96% |
| 2025-11-07 | 3.06 | 3.06 | 0.00 | 0.00% | 3.05 | 3.07 | 495711 | 15169.32 | 0.88% |
| 2025-11-06 | 3.06 | 3.06 | 0.01 | 0.33% | 3.04 | 3.08 | 721888 | 22100.07 | 1.28% |
| 2025-11-05 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.07 | 614157 | 18695.31 | 1.09% |
| 2025-11-04 | 3.06 | 3.02 | -0.05 | -1.63% | 3.01 | 3.07 | 892832 | 27142.96 | 1.58% |
| 2025-11-03 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.08 | 881250 | 26976.64 | 1.56% |
| 2025-10-31 | 3.27 | 3.06 | -0.21 | -6.42% | 3.05 | 3.28 | 2120842 | 65479.73 | 3.75% |
| 2025-10-30 | 3.35 | 3.27 | -0.08 | -2.39% | 3.27 | 3.36 | 801773 | 26468.54 | 1.42% |
| 2025-10-29 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.38 | 418890 | 14017.75 | 0.74% |
| 2025-10-28 | 3.33 | 3.37 | 0.03 | 0.90% | 3.33 | 3.38 | 535290 | 18016.00 | 0.95% |
| 2025-10-27 | 3.30 | 3.34 | 0.05 | 1.52% | 3.27 | 3.36 | 723731 | 24043.17 | 1.28% |
| 2025-10-24 | 3.39 | 3.29 | -0.11 | -3.24% | 3.28 | 3.40 | 824467 | 27427.26 | 1.46% |
| 2025-10-23 | 3.40 | 3.40 | 0.00 | 0.00% | 3.37 | 3.42 | 527577 | 17890.66 | 0.93% |
| 2025-10-22 | 3.41 | 3.40 | -0.02 | -0.58% | 3.38 | 3.42 | 388098 | 13190.56 | 0.69% |
| 2025-10-21 | 3.44 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 510052 | 17420.83 | 0.90% |
| 2025-10-20 | 3.39 | 3.42 | 0.04 | 1.18% | 3.36 | 3.44 | 844932 | 28756.55 | 1.49% |
| 2025-10-17 | 3.35 | 3.38 | 0.01 | 0.30% | 3.35 | 3.44 | 1009240 | 34250.28 | 1.79% |
| 2025-10-16 | 3.32 | 3.37 | 0.04 | 1.20% | 3.30 | 3.39 | 866678 | 29053.79 | 1.53% |
| 2025-10-15 | 3.32 | 3.33 | 0.02 | 0.60% | 3.29 | 3.33 | 459664 | 15218.79 | 0.81% |
| 2025-10-14 | 3.33 | 3.31 | 0.00 | 0.00% | 3.30 | 3.35 | 717861 | 23854.87 | 1.27% |
| 2025-10-13 | 3.31 | 3.31 | -0.07 | -2.07% | 3.27 | 3.33 | 793013 | 26161.16 | 1.40% |
| 2025-10-10 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.42 | 902257 | 30515.46 | 1.60% |
| 2025-10-09 | 3.33 | 3.34 | 0.00 | 0.00% | 3.29 | 3.35 | 587894 | 19545.29 | 1.04% |
| 2025-09-30 | 3.33 | 3.34 | 0.00 | 0.00% | 3.30 | 3.36 | 458544 | 15288.80 | 0.81% |
| 2025-09-29 | 3.34 | 3.34 | 0.02 | 0.60% | 3.29 | 3.36 | 622453 | 20683.32 | 1.10% |
| 2025-09-26 | 3.29 | 3.32 | 0.02 | 0.61% | 3.26 | 3.34 | 737701 | 24327.60 | 1.31% |
| 2025-09-25 | 3.37 | 3.30 | -0.06 | -1.79% | 3.29 | 3.38 | 571485 | 18994.59 | 1.01% |
| 2025-09-24 | 3.35 | 3.36 | 0.02 | 0.60% | 3.33 | 3.40 | 589256 | 19809.82 | 1.04% |
| 2025-09-23 | 3.35 | 3.34 | -0.01 | -0.30% | 3.28 | 3.35 | 697139 | 23111.45 | 1.23% |
| 2025-09-22 | 3.31 | 3.35 | 0.05 | 1.52% | 3.25 | 3.38 | 774231 | 25769.88 | 1.37% |
| 2025-09-19 | 3.34 | 3.30 | -0.04 | -1.20% | 3.27 | 3.35 | 638645 | 21091.38 | 1.13% |
| 2025-09-18 | 3.37 | 3.34 | -0.03 | -0.89% | 3.33 | 3.41 | 697424 | 23471.91 | 1.23% |
| 2025-09-17 | 3.42 | 3.37 | -0.06 | -1.75% | 3.36 | 3.43 | 677630 | 22929.03 | 1.20% |
| 2025-09-16 | 3.44 | 3.43 | 0.00 | 0.00% | 3.40 | 3.45 | 454035 | 15545.42 | 0.80% |
| 2025-09-15 | 3.42 | 3.43 | -0.01 | -0.29% | 3.37 | 3.46 | 837731 | 28576.26 | 1.48% |
| 2025-09-12 | 3.52 | 3.44 | -0.08 | -2.27% | 3.42 | 3.52 | 878333 | 30387.84 | 1.55% |
| 2025-09-11 | 3.52 | 3.52 | -0.01 | -0.28% | 3.48 | 3.54 | 596477 | 20875.74 | 1.06% |
| 2025-09-10 | 3.49 | 3.53 | 0.06 | 1.73% | 3.43 | 3.55 | 795321 | 27945.20 | 1.41% |
| 2025-09-09 | 3.49 | 3.47 | -0.01 | -0.29% | 3.44 | 3.53 | 806498 | 28099.74 | 1.43% |
| 2025-09-08 | 3.35 | 3.48 | 0.13 | 3.88% | 3.35 | 3.51 | 1425264 | 49244.10 | 2.52% |
| 2025-09-05 | 3.35 | 3.35 | 0.01 | 0.30% | 3.30 | 3.37 | 757781 | 25312.02 | 1.34% |
| 2025-09-04 | 3.30 | 3.34 | 0.03 | 0.91% | 3.27 | 3.37 | 883781 | 29313.46 | 1.56% |
| 2025-09-03 | 3.32 | 3.31 | -0.02 | -0.60% | 3.29 | 3.34 | 891455 | 29515.09 | 1.58% |
| 2025-09-02 | 3.32 | 3.33 | -0.02 | -0.60% | 3.29 | 3.40 | 1361306 | 45380.88 | 2.41% |
| 2025-09-01 | 3.20 | 3.35 | 0.14 | 4.36% | 3.08 | 3.42 | 3661512 | 119514.02 | 6.48% |
| 2025-08-29 | 3.10 | 3.21 | 0.29 | 9.93% | 3.10 | 3.21 | 2256232 | 72170.31 | 3.99% |
| 2025-08-28 | 2.93 | 2.92 | -0.01 | -0.34% | 2.89 | 2.95 | 542917 | 15846.00 | 0.96% |
| 2025-08-27 | 2.99 | 2.93 | -0.06 | -2.01% | 2.93 | 2.99 | 597933 | 17698.53 | 1.06% |
| 2025-08-26 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.00 | 401381 | 11997.14 | 0.71% |
| 2025-08-25 | 2.97 | 2.99 | 0.02 | 0.67% | 2.97 | 3.00 | 523243 | 15620.44 | 0.93% |
| 2025-08-22 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 2.97 | 473162 | 13947.79 | 0.84% |
| 2025-08-21 | 2.92 | 2.95 | 0.03 | 1.03% | 2.92 | 2.96 | 602785 | 17731.83 | 1.07% |
| 2025-08-20 | 2.91 | 2.92 | 0.00 | 0.00% | 2.89 | 2.93 | 480829 | 13983.13 | 0.85% |
| 2025-08-19 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.93 | 292523 | 8537.84 | 0.52% |
| 2025-08-18 | 2.91 | 2.92 | 0.01 | 0.34% | 2.90 | 2.94 | 676159 | 19790.85 | 1.20% |
上证大盘股票行情在线 K线走势图
广深铁路(601333)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
