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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.83 | 7.94 | 7.78 | 7.92 | +0.76% | 0.88 | 0.50% |
| 2025-12-16 | 7.98 | 7.98 | 7.85 | 7.86 | -1.13% | 0.85 | 0.49% |
| 2025-12-15 | 7.93 | 8.00 | 7.92 | 7.95 | 0.00% | 0.57 | 0.32% |
| 2025-12-12 | 7.91 | 7.97 | 7.87 | 7.95 | +0.76% | 0.95 | 0.54% |
| 2025-12-11 | 8.00 | 8.02 | 7.87 | 7.89 | -1.25% | 0.77 | 0.44% |
| 2025-12-10 | 7.94 | 8.00 | 7.90 | 7.99 | +0.50% | 0.79 | 0.45% |
| 2025-12-09 | 8.03 | 8.05 | 7.95 | 7.95 | -1.36% | 0.76 | 0.43% |
| 2025-12-08 | 8.11 | 8.13 | 8.05 | 8.06 | -0.37% | 0.61 | 0.34% |
| 2025-12-05 | 7.98 | 8.09 | 7.96 | 8.09 | +1.38% | 0.88 | 0.49% |
| 2025-12-04 | 7.96 | 7.99 | 7.91 | 7.98 | +0.25% | 0.68 | 0.38% |
| 2025-12-03 | 8.03 | 8.04 | 7.96 | 7.96 | -0.87% | 0.93 | 0.52% |
| 2025-12-02 | 8.06 | 8.06 | 8.00 | 8.03 | -0.37% | 0.71 | 0.40% |
| 2025-12-01 | 8.04 | 8.08 | 8.03 | 8.06 | 0.00% | 0.78 | 0.43% |
| 2025-11-28 | 8.02 | 8.06 | 8.00 | 8.06 | +0.62% | 0.68 | 0.38% |
| 2025-11-27 | 8.01 | 8.05 | 8.00 | 8.01 | -0.37% | 0.59 | 0.33% |
| 2025-11-26 | 8.10 | 8.14 | 8.04 | 8.04 | -0.62% | 0.70 | 0.39% |
| 2025-11-25 | 8.07 | 8.13 | 8.05 | 8.09 | +0.25% | 0.73 | 0.40% |
| 2025-11-24 | 8.08 | 8.10 | 7.98 | 8.07 | +0.62% | 0.97 | 0.54% |
| 2025-11-21 | 8.25 | 8.25 | 8.02 | 8.02 | -3.37% | 1.79 | 0.99% |
| 2025-11-20 | 8.29 | 8.32 | 8.24 | 8.30 | +0.48% | 0.79 | 0.43% |