京沪高铁（601816）历史行情
以下为京沪高铁近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.180 | 5.210 | 5.240 | 5.150 | 0.020 | 0.385% | 17,950.95万 | 9.32亿 | 0.367% |
| 2026-10-19 | 5.130 | 5.190 | 5.220 | 5.100 | 0.060 | 1.170% | 205.20万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.090 | 5.130 | 5.150 | 5.060 | 0.040 | 0.786% | 168.80万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.100 | 5.090 | 5.120 | 5.050 | -0.020 | -0.391% | 202.41万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.970 | 5.110 | 5.120 | 4.960 | 0.140 | 2.817% | 248.11万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.920 | 4.970 | 5.010 | 4.910 | 0.050 | 1.016% | 191.53万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.820 | 4.920 | 4.940 | 4.810 | 0.110 | 2.287% | 173.16万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.810 | 4.810 | 4.860 | 4.800 | 0.000 | 0.000% | 182.33万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.770 | 4.810 | 4.820 | 4.740 | 0.050 | 1.050% | 177.79万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.720 | 4.760 | 4.790 | 4.700 | 0.060 | 1.277% | 16,416.91万 | 7.82亿 | 0.336% |
| 2026-10-06 | 4.720 | 4.760 | 4.790 | 4.700 | 0.060 | 1.277% | 16,416.91万 | 7.82亿 | 0.336% |
| 2026-10-05 | 4.720 | 4.760 | 4.790 | 4.700 | 0.060 | 1.277% | 16,416.91万 | 7.82亿 | 0.336% |
| 2026-10-02 | 4.720 | 4.760 | 4.790 | 4.700 | 0.060 | 1.277% | 16,416.91万 | 7.82亿 | 0.336% |
| 2026-10-01 | 4.720 | 4.760 | 4.790 | 4.700 | 0.060 | 1.277% | 16,416.91万 | 7.82亿 | 0.336% |
| 2026-09-30 | 4.720 | 4.760 | 4.790 | 4.700 | 0.060 | 1.277% | 164.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.780 | 4.700 | 4.810 | 4.690 | -0.080 | -1.674% | 168.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.700 | 4.780 | 4.800 | 4.690 | 0.090 | 1.919% | 233.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.710 | 4.690 | 4.730 | 4.690 | -0.020 | -0.425% | 9,885.44万 | 4.65亿 | 0.202% |
| 2026-09-24 | 4.710 | 4.690 | 4.730 | 4.690 | -0.020 | -0.425% | 98.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.740 | 4.710 | 4.750 | 4.710 | -0.030 | -0.633% | 87.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.770 | 4.740 | 4.790 | 4.730 | -0.030 | -0.629% | 116.70万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.750 | 4.770 | 4.780 | 4.720 | 0.020 | 0.421% | 98.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.760 | 4.750 | 4.780 | 4.740 | -0.010 | -0.210% | 94.04万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.730 | 4.760 | 4.780 | 4.700 | 0.020 | 0.422% | 109.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.800 | 4.740 | 4.800 | 4.730 | -0.050 | -1.044% | 108.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.850 | 4.790 | 4.860 | 4.770 | -0.050 | -1.033% | 113.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.820 | 4.840 | 4.860 | 4.810 | 0.030 | 0.624% | 109.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.840 | 4.810 | 4.840 | 4.780 | -0.020 | -0.414% | 113.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.810 | 4.830 | 4.850 | 4.770 | 0.030 | 0.625% | 98.49万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.810 | 4.800 | 4.820 | 4.760 | -0.020 | -0.415% | 124.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.840 | 4.820 | 4.860 | 4.810 | -0.020 | -0.413% | 119.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.910 | 4.840 | 4.930 | 4.830 | -0.060 | -1.224% | 150.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.880 | 4.900 | 4.930 | 4.880 | 0.020 | 0.410% | 111.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.910 | 4.880 | 4.960 | 4.880 | -0.040 | -0.813% | 120.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.920 | 4.920 | 4.930 | 4.860 | 0.010 | 0.204% | 101.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.890 | 4.910 | 4.940 | 4.860 | 0.020 | 0.409% | 150.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.880 | 4.890 | 4.890 | 4.850 | 0.030 | 0.617% | 133.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.840 | 4.860 | 4.870 | 4.810 | 0.010 | 0.206% | 111.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.930 | 4.850 | 4.940 | 4.820 | -0.080 | -1.623% | 169.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.870 | 4.930 | 4.960 | 4.860 | 0.060 | 1.232% | 114.11万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.920 | 4.870 | 4.970 | 4.860 | -0.040 | -0.815% | 132.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.860 | 4.910 | 4.930 | 4.850 | 0.040 | 0.821% | 93.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.960 | 4.870 | 4.980 | 4.860 | -0.090 | -1.815% | 96.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.950 | 4.960 | 5.020 | 4.940 | 0.010 | 0.202% | 121.88万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.930 | 4.950 | 5.000 | 4.900 | 0.050 | 1.020% | 166.21万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.870 | 4.900 | 4.920 | 4.820 | 0.020 | 0.410% | 152.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.900 | 4.880 | 4.910 | 4.840 | -0.020 | -0.408% | 111.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.970 | 4.900 | 4.970 | 4.900 | -0.070 | -1.408% | 90.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.000 | 4.970 | 5.020 | 4.940 | -0.040 | -0.798% | 108.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.050 | 5.010 | 5.080 | 4.990 | -0.030 | -0.595% | 118.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.020 | 5.040 | 5.080 | 5.020 | 0.035 | 0.699% | 132.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.955 | 5.005 | 5.045 | 4.935 | 0.060 | 1.213% | 141.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.975 | 4.945 | 4.995 | 4.915 | -0.040 | -0.802% | 132.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.995 | 4.985 | 5.015 | 4.925 | 0.010 | 0.201% | 120.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.085 | 4.975 | 5.105 | 4.955 | -0.080 | -1.583% | 193.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.115 | 5.055 | 5.135 | 5.045 | -0.070 | -1.366% | 161.50万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.045 | 5.125 | 5.135 | 5.025 | 0.090 | 1.787% | 200.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.065 | 5.035 | 5.075 | 4.955 | -0.080 | -1.564% | 261.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.015 | 5.115 | 5.115 | 5.005 | 0.090 | 1.791% | 213.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.985 | 5.025 | 5.055 | 4.975 | 0.040 | 0.802% | 218.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.925 | 4.985 | 4.995 | 4.885 | 0.090 | 1.839% | 206.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.925 | 4.895 | 4.965 | 4.895 | -0.030 | -0.609% | 140.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.955 | 4.925 | 4.975 | 4.905 | -0.020 | -0.404% | 139.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.895 | 4.945 | 4.955 | 4.885 | 0.030 | 0.610% | 137.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.845 | 4.915 | 4.925 | 4.805 | 0.070 | 1.445% | 203.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.835 | 4.845 | 4.935 | 4.835 | 0.000 | 0.000% | 346.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.715 | 4.845 | 4.855 | 4.705 | 0.120 | 2.540% | 252.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.635 | 4.725 | 4.765 | 4.625 | 0.080 | 1.722% | 313.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.685 | 4.645 | 4.705 | 4.625 | -0.030 | -0.642% | 130.23万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.595 | 4.675 | 4.685 | 4.585 | 0.050 | 1.081% | 170.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.565 | 4.625 | 4.625 | 4.545 | 0.040 | 0.872% | 162.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.555 | 4.585 | 4.595 | 4.545 | 0.020 | 0.438% | 126.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.525 | 4.565 | 4.575 | 4.485 | 0.040 | 0.884% | 142.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.545 | 4.525 | 4.575 | 4.505 | -0.040 | -0.876% | 160.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.535 | 4.565 | 4.595 | 4.515 | 0.020 | 0.440% | 112.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.545 | 4.545 | 4.565 | 4.495 | -0.010 | -0.220% | 123.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.525 | 4.555 | 4.565 | 4.465 | 0.020 | 0.441% | 155.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.475 | 4.535 | 4.565 | 4.465 | 0.050 | 1.115% | 194.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.455 | 4.485 | 4.505 | 4.415 | 0.040 | 0.900% | 179.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.425 | 4.445 | 4.475 | 4.385 | 0.010 | 0.225% | 116.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.495 | 4.435 | 4.505 | 4.395 | -0.080 | -1.772% | 198.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.405 | 4.515 | 4.535 | 4.335 | 0.080 | 1.804% | 237.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.475 | 4.435 | 4.515 | 4.425 | -0.050 | -1.115% | 160.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.435 | 4.485 | 4.515 | 4.425 | 0.040 | 0.900% | 179.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.525 | 4.445 | 4.585 | 4.435 | -0.100 | -2.200% | 178.70万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.545 | 4.545 | 4.625 | 4.525 | 0.000 | 0.000% | 204.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.475 | 4.545 | 4.565 | 4.425 | 0.050 | 1.112% | 220.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.615 | 4.495 | 4.625 | 4.485 | -0.140 | -3.020% | 287.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.655 | 4.635 | 4.705 | 4.615 | -0.020 | -0.430% | 225.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.765 | 4.655 | 4.775 | 4.635 | -0.120 | -2.513% | 354.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.865 | 4.775 | 4.875 | 4.755 | -0.130 | -2.650% | 379.14万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.875 | 4.905 | 4.905 | 4.815 | 0.010 | 0.204% | 306.18万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.935 | 4.895 | 4.955 | 4.865 | -0.030 | -0.609% | 166.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.895 | 4.925 | 4.945 | 4.865 | 0.020 | 0.408% | 153.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.825 | 4.905 | 4.925 | 4.815 | 0.070 | 1.448% | 166.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.845 | 4.835 | 4.865 | 4.765 | -0.020 | -0.412% | 176.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.855 | 4.855 | 4.925 | 4.835 | 0.000 | 0.000% | 137.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.975 | 4.855 | 5.005 | 4.835 | -0.110 | -2.216% | 143.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.005 | 4.965 | 5.005 | 4.955 | -0.040 | -0.799% | 177.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.935 | 5.005 | 5.015 | 4.905 | 0.080 | 1.624% | 239.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.885 | 4.925 | 4.945 | 4.865 | 0.000 | 0.000% | 184.47万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.825 | 4.925 | 4.925 | 4.805 | 0.100 | 2.073% | 239.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.785 | 4.825 | 4.845 | 4.775 | 0.040 | 0.836% | 135.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.755 | 4.785 | 4.805 | 4.745 | 0.020 | 0.420% | 137.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.745 | 4.765 | 4.805 | 4.735 | 0.020 | 0.421% | 125.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.765 | 4.745 | 4.775 | 4.735 | -0.020 | -0.420% | 110.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.775 | 4.765 | 4.795 | 4.735 | 0.010 | 0.210% | 139.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.795 | 4.755 | 4.825 | 4.755 | -0.040 | -0.834% | 151.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.885 | 4.795 | 4.895 | 4.795 | -0.090 | -1.842% | 178.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.895 | 4.885 | 4.975 | 4.865 | -0.010 | -0.204% | 210.89万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.865 | 4.895 | 4.905 | 4.835 | 0.030 | 0.617% | 174.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.845 | 4.865 | 4.905 | 4.835 | 0.010 | 0.206% | 188.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.895 | 4.855 | 4.955 | 4.845 | -0.040 | -0.817% | 217.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.955 | 4.895 | 4.975 | 4.855 | -0.060 | -1.211% | 287.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.055 | 4.955 | 5.155 | 4.935 | 0.170 | 3.553% | 536.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.755 | 4.785 | 4.805 | 4.735 | 0.030 | 0.631% | 160.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.755 | 4.755 | 4.775 | 4.745 | 0.000 | 0.000% | 92.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.785 | 4.755 | 4.795 | 4.755 | -0.020 | -0.419% | 136.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.815 | 4.775 | 4.815 | 4.765 | -0.030 | -0.624% | 168.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.835 | 4.805 | 4.845 | 4.805 | -0.040 | -0.826% | 146.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.805 | 4.845 | 4.845 | 4.795 | 0.030 | 0.623% | 114.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.775 | 4.815 | 4.825 | 4.775 | 0.030 | 0.627% | 103.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.815 | 4.785 | 4.825 | 4.775 | -0.030 | -0.623% | 102.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.825 | 4.815 | 4.835 | 4.795 | -0.010 | -0.207% | 95.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.855 | 4.825 | 4.865 | 4.815 | 0.000 | 0.000% | 121.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.915 | 4.845 | 4.915 | 4.845 | 0.000 | 0.000% | 111.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.845 | 4.915 | 4.955 | 4.845 | 0.060 | 1.236% | 168.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.835 | 4.855 | 4.865 | 4.825 | 0.000 | 0.000% | 88.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.825 | 4.835 | 4.855 | 4.805 | 0.000 | 0.000% | 105.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.850 | 4.830 | 4.870 | 4.810 | -0.010 | -0.210% | 108.18万 | 5.34亿 | 0.220% |
| 2026-04-15 | 4.845 | 4.845 | 4.885 | 4.825 | 0.000 | 0.000% | 117.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.835 | 4.835 | 4.845 | 4.795 | 0.000 | 0.000% | 118.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.845 | 4.835 | 4.855 | 4.815 | 0.000 | 0.000% | 92.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.915 | 4.855 | 4.915 | 4.855 | 0.000 | 0.000% | 125.68万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.965 | 4.895 | 4.975 | 4.895 | 0.000 | 0.000% | 96.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.935 | 4.985 | 4.995 | 4.925 | 0.000 | 0.000% | 119.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.945 | 4.925 | 4.955 | 4.875 | 0.000 | 0.000% | 105.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.025 | 4.955 | 5.025 | 4.945 | 0.000 | 0.000% | 90.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.985 | 5.015 | 5.025 | 4.965 | 0.000 | 0.000% | 116.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.995 | 4.985 | 5.005 | 4.945 | 0.000 | 0.000% | 118.04万 | 0.00亿 | 0.000% |