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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.32 | 8.35 | 8.25 | 8.26 | -0.84% | 1.10 | 0.60% |
| 2025-11-18 | 8.38 | 8.39 | 8.31 | 8.33 | -0.60% | 1.27 | 0.69% |
| 2025-11-17 | 8.45 | 8.47 | 8.37 | 8.38 | -1.06% | 1.33 | 0.71% |
| 2025-11-14 | 8.48 | 8.54 | 8.47 | 8.47 | -0.59% | 1.11 | 0.59% |
| 2025-11-13 | 8.53 | 8.54 | 8.47 | 8.52 | -0.12% | 1.08 | 0.57% |
| 2025-11-12 | 8.57 | 8.59 | 8.50 | 8.53 | -0.35% | 1.21 | 0.64% |
| 2025-11-11 | 8.51 | 8.58 | 8.48 | 8.56 | +0.82% | 1.64 | 0.86% |
| 2025-11-10 | 8.48 | 8.50 | 8.44 | 8.49 | +0.35% | 1.08 | 0.57% |
| 2025-11-07 | 8.45 | 8.49 | 8.43 | 8.46 | -0.12% | 0.97 | 0.52% |
| 2025-11-06 | 8.34 | 8.49 | 8.34 | 8.47 | +1.19% | 1.73 | 0.92% |
| 2025-11-05 | 8.33 | 8.39 | 8.30 | 8.37 | +0.12% | 0.86 | 0.47% |
| 2025-11-04 | 8.41 | 8.42 | 8.33 | 8.36 | -0.83% | 1.25 | 0.67% |
| 2025-11-03 | 8.38 | 8.43 | 8.36 | 8.43 | +0.24% | 1.25 | 0.67% |
| 2025-10-31 | 8.40 | 8.43 | 8.38 | 8.41 | 0.00% | 1.35 | 0.72% |
| 2025-10-30 | 8.51 | 8.52 | 8.38 | 8.41 | -1.29% | 2.10 | 1.12% |
| 2025-10-29 | 8.49 | 8.53 | 8.44 | 8.52 | 0.00% | 1.52 | 0.81% |
| 2025-10-28 | 8.57 | 8.57 | 8.48 | 8.52 | -0.58% | 1.71 | 0.90% |
| 2025-10-27 | 8.56 | 8.60 | 8.52 | 8.57 | +0.47% | 2.09 | 1.10% |
| 2025-10-24 | 8.64 | 8.67 | 8.52 | 8.53 | -1.27% | 3.06 | 1.61% |
| 2025-10-23 | 8.70 | 8.74 | 8.51 | 8.64 | -1.59% | 4.25 | 2.23% |