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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.91 | 7.96 | 7.87 | 7.94 | +0.25% | 1.25 | 0.71% |
| 2026-04-20 | 7.89 | 7.94 | 7.85 | 7.92 | +0.51% | 1.12 | 0.64% |
| 2026-04-17 | 7.93 | 7.95 | 7.86 | 7.88 | -0.88% | 1.86 | 1.06% |
| 2026-04-16 | 7.97 | 7.99 | 7.91 | 7.95 | -0.13% | 1.86 | 1.05% |
| 2026-04-15 | 8.05 | 8.08 | 7.94 | 7.96 | -1.12% | 1.90 | 1.07% |
| 2026-04-14 | 8.04 | 8.08 | 7.97 | 8.05 | +1.13% | 1.77 | 0.99% |
| 2026-04-13 | 7.93 | 8.02 | 7.91 | 7.96 | -0.87% | 1.77 | 1.00% |
| 2026-04-10 | 8.07 | 8.15 | 8.03 | 8.03 | 0.00% | 2.21 | 1.23% |
| 2026-04-09 | 8.23 | 8.24 | 8.02 | 8.03 | -3.49% | 3.20 | 1.78% |
| 2026-04-08 | 8.17 | 8.32 | 8.11 | 8.32 | +3.35% | 4.26 | 2.33% |
| 2026-04-07 | 7.98 | 8.08 | 7.80 | 8.05 | +0.62% | 3.58 | 2.02% |
| 2026-04-03 | 8.66 | 8.66 | 8.00 | 8.00 | -7.62% | 6.32 | 3.46% |
| 2026-04-02 | 8.41 | 8.82 | 8.34 | 8.66 | +0.93% | 8.64 | 4.55% |
| 2026-04-01 | 9.59 | 9.60 | 8.54 | 8.58 | -6.43% | 15.60 | 7.85% |
| 2026-03-31 | 8.36 | 9.17 | 8.33 | 9.17 | +9.95% | 13.27 | 6.70% |
| 2026-03-30 | 7.65 | 8.54 | 7.61 | 8.34 | +7.47% | 5.58 | 3.03% |
| 2026-03-27 | 7.74 | 7.80 | 7.70 | 7.76 | -0.39% | 0.91 | 0.53% |
| 2026-03-26 | 7.88 | 7.93 | 7.74 | 7.79 | -1.02% | 1.06 | 0.61% |
| 2026-03-25 | 7.69 | 7.94 | 7.66 | 7.87 | +2.61% | 1.40 | 0.80% |
| 2026-03-24 | 7.63 | 7.68 | 7.50 | 7.67 | +2.81% | 1.48 | 0.87% |