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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.88 | 7.88 | 7.41 | 7.46 | -6.40% | 2.80 | 1.65% |
| 2026-03-20 | 8.10 | 8.16 | 7.97 | 7.97 | -1.60% | 1.70 | 0.95% |
| 2026-03-19 | 8.25 | 8.29 | 8.08 | 8.10 | -2.29% | 1.79 | 0.99% |
| 2026-03-18 | 8.45 | 8.47 | 8.23 | 8.29 | -1.78% | 2.25 | 1.22% |
| 2026-03-17 | 8.54 | 8.61 | 8.41 | 8.44 | -0.82% | 1.66 | 0.88% |
| 2026-03-16 | 8.73 | 8.78 | 8.47 | 8.51 | -2.41% | 2.78 | 1.46% |
| 2026-03-13 | 8.68 | 8.88 | 8.67 | 8.72 | +0.11% | 2.64 | 1.35% |
| 2026-03-12 | 8.74 | 8.75 | 8.64 | 8.71 | -0.23% | 2.29 | 1.18% |
| 2026-03-11 | 8.57 | 8.77 | 8.47 | 8.73 | +1.87% | 3.33 | 1.73% |
| 2026-03-10 | 8.52 | 8.62 | 8.46 | 8.57 | +0.94% | 1.66 | 0.88% |
| 2026-03-09 | 8.52 | 8.55 | 8.42 | 8.49 | -0.70% | 1.55 | 0.82% |
| 2026-03-06 | 8.33 | 8.57 | 8.29 | 8.55 | +2.64% | 1.93 | 1.02% |
| 2026-03-05 | 8.35 | 8.44 | 8.30 | 8.33 | +0.60% | 1.18 | 0.63% |
| 2026-03-04 | 8.39 | 8.45 | 8.28 | 8.28 | -1.43% | 1.56 | 0.84% |
| 2026-03-03 | 8.50 | 8.56 | 8.37 | 8.40 | -1.06% | 2.05 | 1.09% |
| 2026-03-02 | 8.36 | 8.54 | 8.34 | 8.49 | +0.12% | 1.99 | 1.06% |
| 2026-02-27 | 8.45 | 8.50 | 8.41 | 8.48 | +0.35% | 0.97 | 0.52% |
| 2026-02-26 | 8.42 | 8.47 | 8.39 | 8.45 | +0.24% | 1.04 | 0.55% |
| 2026-02-25 | 8.32 | 8.52 | 8.31 | 8.43 | +1.32% | 1.87 | 1.00% |
| 2026-02-24 | 8.15 | 8.36 | 8.13 | 8.32 | +2.84% | 1.54 | 0.83% |