Comparing Back to the side-by-side chart ↗
Daqin Railway Co Ltd（601006.SHG）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.00 | 5.05 | 4.97 | 5.04 | +1.00% | 146,073,566 |
| 2026-10-15 | 5.07 | 5.08 | 4.95 | 4.99 | -1.77% | 183,125,957 |
| 2026-10-14 | 5.00 | 5.09 | 4.98 | 5.08 | +1.60% | 192,841,835 |
| 2026-10-13 | 4.97 | 5.03 | 4.95 | 5.00 | +1.01% | 210,776,860 |
| 2026-10-12 | 4.88 | 4.98 | 4.87 | 4.95 | +1.64% | 240,755,253 |
| 2026-10-09 | 4.83 | 4.90 | 4.82 | 4.87 | +0.62% | 195,887,564 |
| 2026-10-08 | 4.74 | 4.84 | 4.74 | 4.84 | +2.11% | 213,863,793 |
| 2026-09-30 | 4.66 | 4.76 | 4.66 | 4.74 | +1.50% | 124,089,676 |
| 2026-09-29 | 4.65 | 4.69 | 4.64 | 4.67 | +0.43% | 77,123,607 |
| 2026-09-28 | 4.66 | 4.67 | 4.62 | 4.65 | -0.21% | 73,586,215 |
| 2026-09-24 | 4.68 | 4.69 | 4.65 | 4.66 | -0.64% | 81,381,896 |
| 2026-09-23 | 4.71 | 4.72 | 4.68 | 4.69 | -0.42% | 72,939,920 |
| 2026-09-22 | 4.71 | 4.72 | 4.69 | 4.71 | -0.21% | 87,742,678 |
| 2026-09-21 | 4.70 | 4.72 | 4.66 | 4.72 | +0.43% | 113,724,224 |
| 2026-09-18 | 4.71 | 4.73 | 4.69 | 4.70 | -0.21% | 75,610,062 |
| 2026-09-17 | 4.72 | 4.75 | 4.69 | 4.71 | -0.21% | 83,072,680 |
| 2026-09-16 | 4.77 | 4.77 | 4.70 | 4.72 | -0.84% | 104,214,863 |
| 2026-09-15 | 4.82 | 4.84 | 4.75 | 4.76 | -1.04% | 126,148,291 |
| 2026-09-14 | 4.79 | 4.83 | 4.77 | 4.81 | +0.21% | 118,592,452 |
| 2026-09-11 | 4.82 | 4.82 | 4.76 | 4.80 | -0.41% | 98,145,336 |
| 2026-09-10 | 4.81 | 4.83 | 4.80 | 4.82 | +0.00% | 77,911,937 |
| 2026-09-09 | 4.79 | 4.83 | 4.76 | 4.82 | +0.63% | 91,936,716 |
| 2026-09-08 | 4.79 | 4.82 | 4.78 | 4.79 | +0.00% | 84,361,041 |
| 2026-09-07 | 4.84 | 4.84 | 4.77 | 4.79 | -0.83% | 110,342,667 |
| 2026-09-04 | 4.83 | 4.86 | 4.81 | 4.83 | +0.00% | 96,971,609 |
| 2026-09-03 | 4.80 | 4.87 | 4.80 | 4.83 | +0.42% | 111,742,557 |
| 2026-09-02 | 4.82 | 4.85 | 4.79 | 4.81 | -0.21% | 93,000,071 |
| 2026-09-01 | 4.75 | 4.83 | 4.74 | 4.82 | +1.26% | 158,145,963 |
| 2026-08-31 | 4.75 | 4.76 | 4.72 | 4.76 | +0.00% | 73,158,958 |
| 2026-08-28 | 4.76 | 4.77 | 4.72 | 4.76 | +0.00% | 79,117,771 |
| 2026-08-27 | 4.79 | 4.79 | 4.71 | 4.76 | -0.63% | 107,501,193 |
| 2026-08-26 | 4.72 | 4.82 | 4.72 | 4.79 | +1.48% | 156,447,171 |
| 2026-08-25 | 4.71 | 4.76 | 4.70 | 4.72 | +0.43% | 108,850,231 |
| 2026-08-24 | 4.67 | 4.71 | 4.65 | 4.70 | +0.64% | 108,382,805 |
| 2026-08-21 | 4.76 | 4.77 | 4.66 | 4.67 | -2.71% | 193,599,596 |
| 2026-08-20 | 4.76 | 4.82 | 4.74 | 4.80 | +0.63% | 86,526,291 |
| 2026-08-19 | 4.75 | 4.80 | 4.74 | 4.77 | +0.63% | 109,161,287 |
| 2026-08-18 | 4.71 | 4.75 | 4.69 | 4.74 | +0.85% | 97,177,813 |
| 2026-08-17 | 4.70 | 4.72 | 4.66 | 4.70 | +0.21% | 72,218,844 |
| 2026-08-14 | 4.71 | 4.72 | 4.68 | 4.69 | -0.64% | 84,942,761 |
| 2026-08-13 | 4.75 | 4.75 | 4.71 | 4.72 | -0.63% | 90,838,788 |
| 2026-08-12 | 4.75 | 4.76 | 4.72 | 4.75 | -0.21% | 94,083,951 |
| 2026-08-11 | 4.78 | 4.79 | 4.73 | 4.76 | -0.42% | 118,447,375 |
| 2026-08-10 | 4.79 | 4.81 | 4.77 | 4.78 | -0.42% | 132,438,134 |
| 2026-08-07 | 4.82 | 4.84 | 4.78 | 4.80 | -0.83% | 99,217,194 |
| 2026-08-06 | 4.81 | 4.86 | 4.76 | 4.84 | +0.62% | 140,042,375 |
| 2026-08-05 | 4.88 | 4.89 | 4.79 | 4.81 | -1.64% | 165,872,020 |
| 2026-08-04 | 5.01 | 5.02 | 4.88 | 4.89 | -2.20% | 165,694,510 |
| 2026-08-03 | 4.96 | 5.02 | 4.95 | 5.00 | +0.60% | 117,736,868 |
| 2026-07-31 | 4.99 | 5.03 | 4.91 | 4.97 | -1.39% | 183,779,100 |
| 2026-07-30 | 4.94 | 5.06 | 4.93 | 5.04 | +2.23% | 152,921,810 |
| 2026-07-29 | 4.89 | 4.96 | 4.88 | 4.93 | +0.61% | 97,184,421 |
| 2026-07-28 | 4.85 | 4.93 | 4.81 | 4.90 | +1.45% | 90,726,375 |
| 2026-07-27 | 4.85 | 4.90 | 4.82 | 4.83 | -0.62% | 89,301,697 |
| 2026-07-24 | 4.89 | 4.92 | 4.85 | 4.86 | -0.61% | 74,527,694 |
| 2026-07-23 | 4.83 | 4.90 | 4.80 | 4.89 | +1.24% | 104,930,175 |
| 2026-07-22 | 4.78 | 4.84 | 4.73 | 4.83 | +0.63% | 110,217,807 |
| 2026-07-21 | 4.83 | 4.91 | 4.77 | 4.80 | -1.03% | 160,032,547 |
| 2026-07-20 | 4.71 | 4.86 | 4.71 | 4.85 | +2.97% | 175,395,482 |
| 2026-07-17 | 4.68 | 4.77 | 4.68 | 4.71 | +0.64% | 148,764,514 |
| 2026-07-16 | 4.73 | 4.77 | 4.66 | 4.68 | -1.47% | 124,085,262 |
| 2026-07-15 | 4.66 | 4.76 | 4.64 | 4.75 | +1.50% | 162,829,155 |
| 2026-07-14 | 4.64 | 4.68 | 4.60 | 4.68 | +0.65% | 140,356,301 |
| 2026-07-13 | 4.66 | 4.69 | 4.63 | 4.65 | -0.64% | 117,058,871 |
| 2026-07-10 | 4.69 | 4.71 | 4.62 | 4.68 | -2.70% | 110,499,500 |
| 2026-07-09 | 4.85 | 4.86 | 4.78 | 4.81 | -1.03% | 84,999,000 |
| 2026-07-08 | 4.79 | 4.87 | 4.75 | 4.86 | +1.46% | 92,732,765 |
| 2026-07-07 | 4.77 | 4.81 | 4.71 | 4.79 | +0.21% | 86,323,575 |
| 2026-07-06 | 4.69 | 4.79 | 4.66 | 4.78 | +1.92% | 118,698,887 |
| 2026-07-03 | 4.63 | 4.74 | 4.63 | 4.69 | +1.52% | 119,753,927 |
| 2026-07-02 | 4.59 | 4.66 | 4.58 | 4.62 | +0.43% | 127,824,572 |
| 2026-07-01 | 4.61 | 4.65 | 4.58 | 4.60 | -0.22% | 99,311,844 |
| 2026-06-30 | 4.70 | 4.72 | 4.58 | 4.61 | -2.12% | 83,192,039 |
| 2026-06-29 | 4.62 | 4.72 | 4.52 | 4.71 | +1.73% | 125,568,255 |
| 2026-06-26 | 4.70 | 4.70 | 4.57 | 4.63 | -1.49% | 125,622,353 |
| 2026-06-25 | 4.83 | 4.83 | 4.68 | 4.70 | -2.69% | 118,510,474 |
| 2026-06-24 | 4.90 | 4.93 | 4.82 | 4.83 | -1.63% | 81,554,860 |
| 2026-06-23 | 4.97 | 5.01 | 4.89 | 4.91 | -1.41% | 92,182,357 |
| 2026-06-22 | 4.93 | 4.99 | 4.81 | 4.98 | +0.81% | 128,878,011 |
| 2026-06-18 | 4.99 | 4.99 | 4.94 | 4.94 | -1.00% | 74,473,309 |
| 2026-06-17 | 5.04 | 5.04 | 4.96 | 4.99 | -0.99% | 110,406,219 |
| 2026-06-16 | 5.06 | 5.07 | 5.03 | 5.04 | -0.59% | 58,625,832 |
| 2026-06-15 | 5.06 | 5.09 | 5.05 | 5.07 | +0.20% | 88,819,972 |
| 2026-06-12 | 5.04 | 5.07 | 5.02 | 5.06 | +0.60% | 87,102,385 |
| 2026-06-11 | 5.09 | 5.10 | 5.02 | 5.03 | -1.18% | 93,655,894 |
| 2026-06-10 | 5.10 | 5.11 | 5.07 | 5.09 | -0.20% | 53,849,337 |
| 2026-06-09 | 5.08 | 5.12 | 5.06 | 5.10 | +0.39% | 63,597,478 |
| 2026-06-08 | 5.17 | 5.18 | 5.06 | 5.08 | -1.74% | 135,128,584 |
| 2026-06-05 | 5.13 | 5.17 | 5.13 | 5.17 | +0.78% | 77,212,067 |
| 2026-06-04 | 5.14 | 5.18 | 5.12 | 5.13 | -0.39% | 95,266,343 |
| 2026-06-03 | 5.19 | 5.19 | 5.11 | 5.15 | -0.58% | 128,525,565 |
| 2026-06-02 | 5.21 | 5.27 | 5.15 | 5.18 | -0.77% | 131,174,316 |
| 2026-06-01 | 5.16 | 5.22 | 5.11 | 5.22 | +0.58% | 184,381,645 |
| 2026-05-29 | 5.13 | 5.21 | 5.12 | 5.19 | +1.17% | 125,814,141 |
| 2026-05-28 | 5.16 | 5.19 | 5.12 | 5.13 | -0.77% | 98,862,599 |
| 2026-05-27 | 5.23 | 5.27 | 5.12 | 5.17 | -1.71% | 153,177,221 |
| 2026-05-26 | 5.35 | 5.38 | 5.20 | 5.26 | -1.68% | 159,196,419 |
| 2026-05-25 | 5.40 | 5.41 | 5.33 | 5.35 | -1.29% | 107,313,172 |
| 2026-05-22 | 5.42 | 5.44 | 5.38 | 5.42 | +0.18% | 101,421,418 |
| 2026-05-21 | 5.50 | 5.53 | 5.38 | 5.41 | -1.46% | 125,913,292 |
| 2026-05-20 | 5.52 | 5.55 | 5.49 | 5.49 | -0.54% | 114,529,730 |
| 2026-05-19 | 5.43 | 5.55 | 5.43 | 5.52 | +1.66% | 198,379,268 |
| 2026-05-18 | 5.41 | 5.45 | 5.38 | 5.43 | +0.18% | 110,761,655 |
| 2026-05-15 | 5.36 | 5.43 | 5.33 | 5.42 | +1.31% | 133,537,875 |
| 2026-05-14 | 5.39 | 5.43 | 5.34 | 5.35 | -0.93% | 99,703,825 |
| 2026-05-13 | 5.41 | 5.44 | 5.35 | 5.40 | -0.37% | 124,556,466 |
| 2026-05-12 | 5.38 | 5.54 | 5.38 | 5.42 | +0.74% | 192,918,117 |
| 2026-05-11 | 5.32 | 5.40 | 5.30 | 5.38 | +1.13% | 152,612,577 |
| 2026-05-08 | 5.28 | 5.34 | 5.26 | 5.32 | +0.95% | 127,930,216 |
| 2026-05-07 | 5.27 | 5.32 | 5.26 | 5.27 | +0.00% | 99,182,803 |
| 2026-05-06 | 5.26 | 5.29 | 5.23 | 5.27 | +0.00% | 114,547,112 |
| 2026-04-30 | 5.31 | 5.32 | 5.23 | 5.27 | -2.41% | 230,257,831 |
| 2026-04-29 | 5.38 | 5.41 | 5.35 | 5.40 | +0.19% | 108,517,400 |
| 2026-04-28 | 5.27 | 5.39 | 5.26 | 5.39 | +2.47% | 199,701,915 |
| 2026-04-27 | 5.30 | 5.30 | 5.26 | 5.26 | -0.75% | 63,100,598 |
| 2026-04-24 | 5.28 | 5.32 | 5.27 | 5.30 | +0.19% | 79,904,621 |
| 2026-04-23 | 5.25 | 5.30 | 5.24 | 5.29 | +0.76% | 99,216,871 |
| 2026-04-22 | 5.27 | 5.30 | 5.24 | 5.25 | -0.38% | 84,932,593 |
| 2026-04-21 | 5.24 | 5.30 | 5.23 | 5.27 | +0.57% | 71,659,798 |
| 2026-04-20 | 5.25 | 5.26 | 5.22 | 5.24 | -0.19% | 57,561,291 |
| 2026-04-17 | 5.29 | 5.30 | 5.25 | 5.25 | -0.76% | 65,196,365 |
| 2026-04-16 | 5.22 | 5.31 | 5.21 | 5.29 | +1.15% | 148,111,931 |
| 2026-04-15 | 5.24 | 5.25 | 5.21 | 5.23 | -0.38% | 72,938,846 |
| 2026-04-14 | 5.21 | 5.26 | 5.18 | 5.25 | +0.77% | 98,795,249 |
| 2026-04-13 | 5.19 | 5.21 | 5.17 | 5.21 | +0.19% | 52,189,677 |
| 2026-04-10 | 5.18 | 5.21 | 5.17 | 5.20 | +0.58% | 86,883,965 |
| 2026-04-09 | 5.22 | 5.22 | 5.17 | 5.17 | -0.96% | 68,013,077 |
| 2026-04-08 | 5.19 | 5.22 | 5.18 | 5.22 | +0.97% | 113,932,982 |
| 2026-04-07 | 5.19 | 5.20 | 5.16 | 5.17 | -0.58% | 82,659,847 |
| 2026-04-03 | 5.33 | 5.34 | 5.19 | 5.20 | -2.44% | 181,952,904 |
| 2026-04-02 | 5.32 | 5.36 | 5.31 | 5.33 | +0.00% | 87,716,986 |
| 2026-04-01 | 5.37 | 5.38 | 5.32 | 5.33 | -0.56% | 118,392,989 |
| 2026-03-31 | 5.36 | 5.42 | 5.35 | 5.36 | +0.19% | 158,183,950 |
| 2026-03-30 | 5.30 | 5.37 | 5.28 | 5.35 | +0.75% | 144,459,106 |
| 2026-03-27 | 5.39 | 5.40 | 5.29 | 5.31 | -1.67% | 218,621,948 |
| 2026-03-26 | 5.27 | 5.42 | 5.26 | 5.40 | +2.27% | 339,549,599 |
| 2026-03-25 | 5.27 | 5.29 | 5.24 | 5.28 | -0.19% | 168,465,846 |
| 2026-03-24 | 5.27 | 5.32 | 5.26 | 5.29 | +0.57% | 147,522,957 |
| 2026-03-23 | 5.32 | 5.37 | 5.23 | 5.26 | -0.94% | 271,755,873 |
| 2026-03-20 | 5.26 | 5.34 | 5.25 | 5.31 | +0.76% | 180,112,715 |
| 2026-03-19 | 5.24 | 5.30 | 5.23 | 5.27 | +0.38% | 141,607,791 |
| 2026-03-18 | 5.31 | 5.32 | 5.22 | 5.25 | -0.94% | 159,072,303 |
| 2026-03-17 | 5.33 | 5.38 | 5.29 | 5.30 | -0.56% | 124,848,412 |
| 2026-03-16 | 5.34 | 5.38 | 5.29 | 5.33 | -0.19% | 155,478,181 |
| 2026-03-13 | 5.41 | 5.42 | 5.32 | 5.34 | -1.29% | 220,121,914 |
| 2026-03-12 | 5.37 | 5.43 | 5.35 | 5.41 | +0.93% | 256,318,098 |
| 2026-03-11 | 5.23 | 5.36 | 5.22 | 5.36 | +2.49% | 296,181,562 |
| 2026-03-10 | 5.21 | 5.24 | 5.17 | 5.23 | +0.38% | 149,492,081 |
| 2026-03-09 | 5.19 | 5.25 | 5.18 | 5.21 | +0.39% | 196,895,096 |
| 2026-03-06 | 5.19 | 5.20 | 5.15 | 5.19 | +0.00% | 138,317,241 |
| 2026-03-05 | 5.18 | 5.21 | 5.16 | 5.19 | +0.19% | 145,688,541 |
| 2026-03-04 | 5.18 | 5.20 | 5.10 | 5.18 | -0.38% | 240,017,575 |
| 2026-03-03 | 5.16 | 5.28 | 5.15 | 5.20 | +0.97% | 364,203,345 |
| 2026-03-02 | 5.08 | 5.17 | 5.07 | 5.15 | +0.98% | 242,907,658 |
| 2026-02-27 | 5.07 | 5.10 | 5.06 | 5.10 | +0.59% | 100,946,186 |
| 2026-02-26 | 5.10 | 5.11 | 5.06 | 5.07 | -0.39% | 92,071,968 |
| 2026-02-25 | 5.06 | 5.11 | 5.05 | 5.09 | +0.79% | 137,039,009 |
| 2026-02-24 | 5.06 | 5.07 | 5.04 | 5.05 | +0.20% | 83,600,829 |
| 2026-02-13 | 5.06 | 5.07 | 5.03 | 5.04 | -0.59% | 98,431,868 |
| 2026-02-12 | 5.11 | 5.11 | 5.06 | 5.07 | -0.59% | 107,475,216 |
| 2026-02-11 | 5.09 | 5.11 | 5.07 | 5.10 | +0.39% | 97,922,078 |
| 2026-02-10 | 5.08 | 5.10 | 5.07 | 5.08 | -0.20% | 72,888,846 |
| 2026-02-09 | 5.09 | 5.10 | 5.07 | 5.09 | +0.39% | 90,781,020 |
| 2026-02-06 | 5.10 | 5.11 | 5.06 | 5.07 | -0.78% | 146,078,964 |
| 2026-02-05 | 5.08 | 5.12 | 5.07 | 5.11 | +0.39% | 180,246,281 |
| 2026-02-04 | 4.99 | 5.09 | 4.98 | 5.09 | +2.00% | 253,320,352 |
| 2026-02-03 | 5.01 | 5.02 | 4.96 | 4.99 | -0.20% | 135,325,710 |
| 2026-02-02 | 5.02 | 5.06 | 4.99 | 5.00 | -0.40% | 180,988,746 |
| 2026-01-30 | 5.06 | 5.12 | 5.02 | 5.02 | -0.99% | 297,074,752 |
| 2026-01-29 | 5.01 | 5.07 | 4.98 | 5.07 | +1.00% | 269,416,655 |
| 2026-01-28 | 4.99 | 5.04 | 4.98 | 5.02 | +0.60% | 203,157,678 |
| 2026-01-27 | 5.03 | 5.05 | 4.98 | 4.99 | -0.99% | 169,787,292 |
| 2026-01-26 | 5.00 | 5.05 | 4.98 | 5.04 | +0.80% | 221,554,431 |
| 2026-01-23 | 5.00 | 5.02 | 4.99 | 5.00 | +0.00% | 125,317,789 |
| 2026-01-22 | 4.98 | 5.02 | 4.97 | 5.00 | +0.40% | 109,096,846 |
| 2026-01-21 | 5.04 | 5.05 | 4.97 | 4.98 | -1.39% | 171,567,570 |
| 2026-01-20 | 4.98 | 5.06 | 4.97 | 5.05 | +1.20% | 186,335,799 |
| 2026-01-19 | 4.98 | 5.00 | 4.95 | 4.99 | +0.00% | 147,001,971 |
| 2026-01-16 | 5.03 | 5.05 | 4.98 | 4.99 | -0.80% | 218,260,009 |
| 2026-01-15 | 5.09 | 5.09 | 5.03 | 5.03 | -1.18% | 185,192,029 |
| 2026-01-14 | 5.15 | 5.18 | 5.08 | 5.09 | -1.17% | 392,581,357 |
| 2026-01-13 | 5.18 | 5.19 | 5.14 | 5.15 | -0.58% | 145,437,025 |
| 2026-01-12 | 5.12 | 5.19 | 5.11 | 5.18 | +0.97% | 203,846,018 |
| 2026-01-09 | 5.12 | 5.14 | 5.11 | 5.13 | +0.00% | 140,439,796 |
| 2026-01-08 | 5.10 | 5.14 | 5.10 | 5.13 | +0.39% | 175,059,354 |
| 2026-01-07 | 5.19 | 5.20 | 5.10 | 5.11 | -1.92% | 348,196,959 |
| 2026-01-06 | 5.16 | 5.21 | 5.15 | 5.21 | +0.97% | 347,897,279 |
| 2026-01-05 | 5.17 | 5.20 | 5.15 | 5.16 | +0.00% | 152,584,674 |
| 2025-12-31 | 5.17 | 5.18 | 5.16 | 5.16 | -0.39% | 93,691,599 |
| 2025-12-30 | 5.25 | 5.25 | 5.18 | 5.18 | -1.33% | 133,790,635 |
| 2025-12-29 | 5.28 | 5.29 | 5.25 | 5.25 | -0.57% | 88,686,640 |
| 2025-12-26 | 5.31 | 5.33 | 5.27 | 5.28 | -0.75% | 104,660,541 |
| 2025-12-25 | 5.29 | 5.33 | 5.29 | 5.32 | +0.57% | 84,349,307 |
| 2025-12-24 | 5.30 | 5.31 | 5.26 | 5.29 | -0.38% | 105,397,911 |
| 2025-12-23 | 5.36 | 5.36 | 5.30 | 5.31 | -0.93% | 112,835,027 |
| 2025-12-22 | 5.39 | 5.40 | 5.35 | 5.36 | -0.56% | 127,392,732 |
| 2025-12-19 | 5.40 | 5.41 | 5.39 | 5.39 | -0.37% | 88,541,444 |
| 2025-12-18 | 5.39 | 5.42 | 5.37 | 5.41 | +0.19% | 90,730,328 |
| 2025-12-17 | 5.44 | 5.44 | 5.36 | 5.40 | -0.55% | 122,313,475 |
| 2025-12-16 | 5.42 | 5.47 | 5.42 | 5.43 | +0.18% | 95,565,708 |
| 2025-12-15 | 5.42 | 5.44 | 5.40 | 5.42 | -0.37% | 86,178,967 |
| 2025-12-12 | 5.44 | 5.44 | 5.40 | 5.44 | +0.00% | 177,783,505 |
| 2025-12-11 | 5.47 | 5.47 | 5.43 | 5.44 | -0.55% | 82,365,127 |
| 2025-12-10 | 5.47 | 5.47 | 5.44 | 5.47 | +0.00% | 66,401,729 |
| 2025-12-09 | 5.51 | 5.52 | 5.46 | 5.47 | -0.91% | 91,211,062 |
| 2025-12-08 | 5.56 | 5.58 | 5.50 | 5.52 | -0.72% | 87,126,642 |
| 2025-12-05 | 5.57 | 5.58 | 5.52 | 5.56 | -0.36% | 77,156,154 |
| 2025-12-04 | 5.58 | 5.61 | 5.56 | 5.58 | +0.00% | 72,272,760 |
| 2025-12-03 | 5.51 | 5.59 | 5.50 | 5.58 | +1.27% | 118,883,158 |
| 2025-12-02 | 5.53 | 5.53 | 5.49 | 5.51 | -0.36% | 77,164,114 |
| 2025-12-01 | 5.47 | 5.53 | 5.46 | 5.53 | +0.91% | 97,674,895 |
| 2025-11-28 | 5.51 | 5.51 | 5.47 | 5.48 | -0.54% | 100,094,164 |
| 2025-11-27 | 5.54 | 5.54 | 5.51 | 5.51 | -0.54% | 71,765,377 |
| 2025-11-26 | 5.55 | 5.58 | 5.53 | 5.54 | +0.00% | 78,205,201 |
| 2025-11-25 | 5.54 | 5.56 | 5.53 | 5.54 | +0.00% | 52,272,438 |
| 2025-11-24 | 5.58 | 5.59 | 5.53 | 5.54 | -0.54% | 106,488,038 |
| 2025-11-21 | 5.62 | 5.64 | 5.57 | 5.57 | -1.07% | 132,901,090 |
| 2025-11-20 | 5.60 | 5.67 | 5.60 | 5.63 | +0.54% | 109,504,230 |
| 2025-11-19 | 5.65 | 5.67 | 5.60 | 5.60 | -0.88% | 117,945,180 |
| 2025-11-18 | 5.69 | 5.69 | 5.65 | 5.65 | -0.70% | 82,288,306 |
| 2025-11-17 | 5.71 | 5.72 | 5.68 | 5.69 | -0.35% | 100,731,326 |
| 2025-11-14 | 5.71 | 5.73 | 5.71 | 5.71 | -0.17% | 80,403,110 |
| 2025-11-13 | 5.72 | 5.73 | 5.70 | 5.72 | +0.00% | 120,107,968 |
| 2025-11-12 | 5.73 | 5.75 | 5.72 | 5.72 | -0.17% | 130,002,112 |
| 2025-11-11 | 5.74 | 5.75 | 5.72 | 5.73 | -0.17% | 117,690,732 |
| 2025-11-10 | 5.75 | 5.78 | 5.73 | 5.74 | +0.00% | 293,670,381 |
| 2025-11-07 | 5.74 | 5.78 | 5.73 | 5.74 | +0.00% | 137,031,267 |
| 2025-11-06 | 5.74 | 5.76 | 5.73 | 5.74 | +0.00% | 87,265,606 |
| 2025-11-05 | 5.75 | 5.76 | 5.71 | 5.74 | -0.17% | 90,755,426 |
| 2025-11-04 | 5.76 | 5.78 | 5.74 | 5.75 | -0.17% | 93,152,550 |
| 2025-11-03 | 5.73 | 5.77 | 5.72 | 5.76 | +0.52% | 74,267,653 |
| 2025-10-31 | 5.76 | 5.76 | 5.72 | 5.73 | -0.35% | 105,145,295 |
| 2025-10-30 | 5.76 | 5.78 | 5.74 | 5.75 | -0.35% | 113,476,286 |
| 2025-10-29 | 5.80 | 5.80 | 5.75 | 5.77 | -0.35% | 96,110,296 |
| 2025-10-28 | 5.82 | 5.83 | 5.79 | 5.79 | -0.52% | 88,810,607 |
| 2025-10-27 | 5.83 | 5.84 | 5.81 | 5.82 | -0.17% | 134,327,740 |
| 2025-10-24 | 5.87 | 5.87 | 5.81 | 5.83 | -1.52% | 129,682,373 |
| 2025-10-23 | 5.88 | 5.94 | 5.88 | 5.92 | +0.85% | 101,807,987 |
| 2025-10-22 | 5.89 | 5.91 | 5.87 | 5.87 | -0.17% | 82,590,980 |
| 2025-10-21 | 5.93 | 5.95 | 5.87 | 5.88 | -0.84% | 135,714,680 |
| 2025-10-20 | 5.90 | 5.95 | 5.85 | 5.93 | +0.51% | 93,035,545 |
| 2025-10-17 | 5.90 | 5.95 | 5.89 | 5.90 | +0.00% | 105,496,420 |
| 2025-10-16 | 5.89 | 5.92 | 5.88 | 5.90 | +0.00% | 80,512,348 |
| 2025-10-15 | 5.92 | 5.93 | 5.87 | 5.90 | -0.34% | 90,948,942 |
| 2025-10-14 | 5.84 | 5.93 | 5.83 | 5.92 | +1.37% | 132,497,498 |
| 2025-10-13 | 5.82 | 5.86 | 5.79 | 5.84 | -0.34% | 88,021,544 |
| 2025-10-10 | 5.83 | 5.91 | 5.82 | 5.86 | +0.34% | 162,033,773 |
| 2025-10-09 | 5.88 | 5.90 | 5.83 | 5.84 | -0.85% | 136,362,070 |
| 2025-09-30 | 5.97 | 5.97 | 5.85 | 5.89 | -1.34% | 156,737,313 |
| 2025-09-29 | 6.04 | 6.05 | 5.95 | 5.97 | -1.16% | 148,213,959 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：7月（+3.79%）。最弱月份：12月（-6.69%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Daqin Railway Co Ltd（601006.SHG）最新收盤價是多少？
2026-10-16 收於 5.04，來自Closelook數據湖的每日價格紀錄。
601006.SHG 的52週最高價和最低價是多少？
過去52週最高 5.95、最低 4.52（截至 2026-10-16）。
Daqin Railway Co Ltd 歷史上最強和最弱的月份是哪個？
歷史上，601006.SHG 最強的日曆月份是7月（平均 +3.79%），最弱的是12月（平均 -6.69%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的431根日K線計算。