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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.29 | 8.54 | 8.29 | 8.41 | +1.45% | 2.39 | 1.27% |
| 2026-01-15 | 8.31 | 8.32 | 8.25 | 8.29 | -0.12% | 0.90 | 0.49% |
| 2026-01-14 | 8.35 | 8.44 | 8.26 | 8.30 | -0.48% | 1.72 | 0.92% |
| 2026-01-13 | 8.44 | 8.44 | 8.32 | 8.34 | -1.30% | 1.29 | 0.70% |
| 2026-01-12 | 8.39 | 8.46 | 8.32 | 8.45 | +0.48% | 1.95 | 1.05% |
| 2026-01-09 | 8.39 | 8.43 | 8.34 | 8.41 | +0.24% | 1.42 | 0.76% |
| 2026-01-08 | 8.32 | 8.41 | 8.28 | 8.39 | +0.72% | 1.51 | 0.81% |
| 2026-01-07 | 8.28 | 8.39 | 8.26 | 8.33 | +0.60% | 1.45 | 0.78% |
| 2026-01-06 | 8.19 | 8.28 | 8.19 | 8.28 | +1.10% | 1.10 | 0.60% |
| 2026-01-05 | 8.17 | 8.21 | 8.12 | 8.19 | +0.12% | 1.16 | 0.64% |
| 2025-12-31 | 8.26 | 8.27 | 8.18 | 8.18 | -0.97% | 0.72 | 0.39% |
| 2025-12-30 | 8.18 | 8.30 | 8.17 | 8.26 | +0.49% | 1.19 | 0.65% |
| 2025-12-29 | 8.15 | 8.27 | 8.13 | 8.22 | +0.86% | 1.40 | 0.77% |
| 2025-12-26 | 8.14 | 8.21 | 8.12 | 8.15 | +0.25% | 1.09 | 0.60% |
| 2025-12-25 | 8.08 | 8.14 | 8.05 | 8.13 | +0.62% | 0.89 | 0.50% |
| 2025-12-24 | 8.01 | 8.09 | 7.98 | 8.08 | +0.87% | 0.90 | 0.50% |
| 2025-12-23 | 8.03 | 8.04 | 7.99 | 8.01 | -0.12% | 0.65 | 0.36% |
| 2025-12-22 | 8.04 | 8.08 | 8.01 | 8.02 | 0.00% | 0.83 | 0.46% |
| 2025-12-19 | 7.92 | 8.05 | 7.90 | 8.02 | +1.26% | 1.06 | 0.60% |
| 2025-12-18 | 7.89 | 7.94 | 7.89 | 7.92 | 0.00% | 0.61 | 0.35% |