中铁工业 sh.600528
7.48
-0.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.50 | 7.56 | 7.46 | 7.48 | -0.40% | 0.93 | 0.56% |
| 2026-05-21 | 7.59 | 7.68 | 7.50 | 7.51 | -0.92% | 1.00 | 0.59% |
| 2026-05-20 | 7.64 | 7.65 | 7.49 | 7.58 | -1.17% | 1.06 | 0.63% |
| 2026-05-19 | 7.61 | 7.68 | 7.60 | 7.67 | +0.79% | 0.67 | 0.39% |
| 2026-05-18 | 7.62 | 7.67 | 7.57 | 7.61 | -0.26% | 0.89 | 0.53% |
| 2026-05-15 | 7.77 | 7.82 | 7.60 | 7.63 | -1.80% | 1.39 | 0.81% |
| 2026-05-14 | 7.95 | 7.96 | 7.77 | 7.77 | -2.26% | 1.35 | 0.77% |
| 2026-05-13 | 7.84 | 7.96 | 7.83 | 7.95 | +1.02% | 1.04 | 0.59% |
| 2026-05-12 | 7.98 | 7.99 | 7.83 | 7.87 | -1.38% | 1.59 | 0.90% |
| 2026-05-11 | 7.99 | 8.00 | 7.93 | 7.98 | +0.13% | 1.28 | 0.72% |
| 2026-05-08 | 7.96 | 7.99 | 7.92 | 7.97 | +0.13% | 1.15 | 0.65% |
| 2026-05-07 | 7.83 | 7.99 | 7.83 | 7.96 | +1.53% | 1.68 | 0.95% |
| 2026-05-06 | 7.81 | 7.87 | 7.81 | 7.84 | +0.64% | 1.22 | 0.70% |
| 2026-04-30 | 7.82 | 7.87 | 7.77 | 7.79 | 0.00% | 1.29 | 0.74% |
| 2026-04-29 | 7.73 | 7.81 | 7.71 | 7.79 | +0.78% | 0.99 | 0.57% |
| 2026-04-28 | 7.75 | 7.78 | 7.69 | 7.73 | -0.26% | 0.91 | 0.53% |
| 2026-04-27 | 7.78 | 7.84 | 7.74 | 7.75 | -0.39% | 0.89 | 0.51% |
| 2026-04-24 | 7.87 | 7.87 | 7.75 | 7.78 | -1.14% | 1.24 | 0.72% |
| 2026-04-23 | 7.90 | 7.95 | 7.82 | 7.87 | -0.76% | 1.34 | 0.77% |
| 2026-04-22 | 7.94 | 7.94 | 7.88 | 7.93 | -0.13% | 1.03 | 0.59% |