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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.88 | 9.06 | 8.74 | 8.78 | +0.34% | 7.96 | 4.03% |
| 2025-10-21 | 8.55 | 8.80 | 8.55 | 8.75 | +4.79% | 5.33 | 2.75% |
| 2025-10-20 | 8.36 | 8.40 | 8.30 | 8.35 | -0.12% | 0.93 | 0.50% |
| 2025-10-17 | 8.51 | 8.53 | 8.35 | 8.36 | -1.65% | 1.52 | 0.81% |
| 2025-10-16 | 8.63 | 8.64 | 8.48 | 8.50 | -1.28% | 1.33 | 0.70% |
| 2025-10-15 | 8.58 | 8.61 | 8.54 | 8.61 | +0.70% | 1.67 | 0.88% |
| 2025-10-14 | 8.52 | 8.67 | 8.50 | 8.55 | +0.47% | 2.62 | 1.37% |
| 2025-10-13 | 8.41 | 8.55 | 8.39 | 8.51 | -0.93% | 2.30 | 1.22% |
| 2025-10-10 | 8.47 | 8.64 | 8.41 | 8.59 | +1.30% | 2.92 | 1.53% |
| 2025-10-09 | 8.29 | 8.49 | 8.28 | 8.48 | +2.42% | 2.26 | 1.20% |
| 2025-09-30 | 8.28 | 8.32 | 8.25 | 8.28 | +0.12% | 1.05 | 0.57% |
| 2025-09-29 | 8.19 | 8.29 | 8.13 | 8.27 | +0.85% | 1.54 | 0.84% |
| 2025-09-26 | 8.19 | 8.28 | 8.18 | 8.20 | 0.00% | 1.04 | 0.57% |
| 2025-09-25 | 8.32 | 8.32 | 8.20 | 8.20 | -1.56% | 1.37 | 0.75% |
| 2025-09-24 | 8.28 | 8.35 | 8.25 | 8.33 | +0.24% | 1.29 | 0.70% |
| 2025-09-23 | 8.33 | 8.34 | 8.17 | 8.31 | -0.48% | 1.90 | 1.04% |
| 2025-09-22 | 8.50 | 8.50 | 8.30 | 8.35 | -1.88% | 2.10 | 1.13% |
| 2025-09-19 | 8.31 | 8.53 | 8.31 | 8.51 | +2.16% | 2.76 | 1.47% |
| 2025-09-18 | 8.48 | 8.52 | 8.29 | 8.33 | -1.65% | 2.50 | 1.34% |
| 2025-09-17 | 8.47 | 8.49 | 8.40 | 8.47 | 0.00% | 1.48 | 0.79% |