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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.79 | 8.88 | 8.76 | 8.80 | -0.22% | 2.79 | 1.41% |
| 2025-08-18 | 8.74 | 8.88 | 8.73 | 8.82 | +0.56% | 3.70 | 1.87% |
| 2025-08-15 | 8.70 | 8.77 | 8.70 | 8.77 | +0.11% | 3.56 | 1.81% |
| 2025-08-14 | 8.92 | 8.95 | 8.70 | 8.76 | -1.66% | 4.66 | 2.35% |
| 2025-08-13 | 8.96 | 8.99 | 8.90 | 8.91 | -0.66% | 4.47 | 2.23% |
| 2025-08-12 | 9.09 | 9.11 | 8.96 | 8.97 | -1.95% | 5.03 | 2.49% |
| 2025-08-11 | 9.23 | 9.29 | 9.09 | 9.15 | +0.65% | 8.17 | 3.97% |
| 2025-08-08 | 8.85 | 9.20 | 8.84 | 9.09 | +2.45% | 9.99 | 4.91% |
| 2025-08-07 | 8.93 | 8.93 | 8.81 | 8.87 | -0.33% | 3.66 | 1.84% |
| 2025-08-06 | 8.84 | 8.91 | 8.80 | 8.90 | +0.45% | 3.93 | 1.97% |
| 2025-08-05 | 8.94 | 8.96 | 8.81 | 8.86 | -0.33% | 4.93 | 2.48% |
| 2025-08-04 | 8.91 | 9.01 | 8.85 | 8.89 | -0.77% | 4.68 | 2.34% |
| 2025-08-01 | 8.98 | 9.09 | 8.93 | 8.96 | -0.22% | 5.96 | 2.95% |
| 2025-07-31 | 9.05 | 9.20 | 8.92 | 8.98 | -2.37% | 8.97 | 4.42% |
| 2025-07-30 | 9.31 | 9.52 | 9.17 | 9.20 | -3.53% | 12.01 | 5.74% |
| 2025-07-29 | 9.47 | 9.73 | 9.23 | 9.53 | -0.21% | 19.08 | 8.99% |
| 2025-07-28 | 9.98 | 10.30 | 9.39 | 9.55 | -7.65% | 27.71 | 12.59% |
| 2025-07-25 | 11.47 | 11.87 | 10.32 | 10.34 | -5.00% | 45.77 | 18.01% |
| 2025-07-24 | 10.89 | 10.89 | 10.89 | 10.89 | +9.99% | 19.89 | 8.13% |
| 2025-07-23 | 9.90 | 9.90 | 9.90 | 9.90 | +10.00% | 1.97 | 0.89% |