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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.24 | 8.24 | 8.08 | 8.09 | -1.58% | 1.15 | 0.64% |
| 2026-02-12 | 8.26 | 8.29 | 8.22 | 8.22 | -0.72% | 0.69 | 0.38% |
| 2026-02-11 | 8.20 | 8.29 | 8.20 | 8.28 | +0.73% | 0.71 | 0.39% |
| 2026-02-10 | 8.25 | 8.27 | 8.19 | 8.22 | -0.48% | 0.71 | 0.39% |
| 2026-02-09 | 8.26 | 8.31 | 8.22 | 8.26 | +0.61% | 0.84 | 0.46% |
| 2026-02-06 | 8.26 | 8.34 | 8.21 | 8.21 | -0.96% | 0.98 | 0.54% |
| 2026-02-05 | 8.34 | 8.39 | 8.22 | 8.29 | -1.07% | 1.11 | 0.60% |
| 2026-02-04 | 8.23 | 8.39 | 8.19 | 8.38 | +1.95% | 1.40 | 0.76% |
| 2026-02-03 | 8.19 | 8.23 | 8.13 | 8.22 | +1.23% | 1.03 | 0.56% |
| 2026-02-02 | 8.35 | 8.38 | 8.10 | 8.12 | -2.87% | 1.74 | 0.95% |
| 2026-01-30 | 8.42 | 8.48 | 8.26 | 8.36 | -1.18% | 1.51 | 0.81% |
| 2026-01-29 | 8.53 | 8.59 | 8.41 | 8.46 | -1.28% | 1.83 | 0.97% |
| 2026-01-28 | 8.40 | 8.66 | 8.38 | 8.57 | +2.02% | 2.45 | 1.29% |
| 2026-01-27 | 8.56 | 8.57 | 8.34 | 8.40 | -2.10% | 1.68 | 0.90% |
| 2026-01-26 | 8.55 | 8.60 | 8.47 | 8.58 | +0.35% | 2.36 | 1.25% |
| 2026-01-23 | 8.53 | 8.57 | 8.49 | 8.55 | +0.35% | 1.34 | 0.71% |
| 2026-01-22 | 8.56 | 8.57 | 8.50 | 8.52 | -0.58% | 1.23 | 0.65% |
| 2026-01-21 | 8.51 | 8.58 | 8.46 | 8.57 | +0.59% | 2.06 | 1.09% |
| 2026-01-20 | 8.38 | 8.54 | 8.38 | 8.52 | +1.67% | 2.25 | 1.19% |
| 2026-01-19 | 8.39 | 8.41 | 8.32 | 8.38 | -0.36% | 1.16 | 0.63% |