中国铁建 sh.601186
6.37
-0.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.43 | 6.44 | 6.33 | 6.37 | -0.78% | 3.45 | 0.47% |
| 2026-05-21 | 6.50 | 6.52 | 6.42 | 6.42 | -1.08% | 2.92 | 0.39% |
| 2026-05-20 | 6.58 | 6.58 | 6.48 | 6.49 | -1.52% | 3.01 | 0.40% |
| 2026-05-19 | 6.55 | 6.62 | 6.51 | 6.59 | +1.38% | 4.30 | 0.57% |
| 2026-05-18 | 6.58 | 6.58 | 6.47 | 6.50 | -1.37% | 4.17 | 0.56% |
| 2026-05-15 | 6.66 | 6.67 | 6.58 | 6.59 | -1.05% | 4.29 | 0.56% |
| 2026-05-14 | 6.75 | 6.76 | 6.66 | 6.66 | -1.33% | 4.12 | 0.53% |
| 2026-05-13 | 6.76 | 6.76 | 6.73 | 6.75 | -0.15% | 3.48 | 0.45% |
| 2026-05-12 | 6.78 | 6.80 | 6.75 | 6.76 | -0.29% | 3.74 | 0.48% |
| 2026-05-11 | 6.75 | 6.79 | 6.75 | 6.78 | +0.44% | 3.37 | 0.43% |
| 2026-05-08 | 6.75 | 6.76 | 6.72 | 6.75 | -0.15% | 2.87 | 0.37% |
| 2026-05-07 | 6.73 | 6.78 | 6.71 | 6.76 | +0.60% | 4.54 | 0.58% |
| 2026-05-06 | 6.75 | 6.76 | 6.71 | 6.72 | -0.44% | 5.40 | 0.70% |
| 2026-04-30 | 6.76 | 6.77 | 6.73 | 6.75 | -0.59% | 3.68 | 0.47% |
| 2026-04-29 | 6.77 | 6.80 | 6.75 | 6.79 | +0.44% | 2.96 | 0.38% |
| 2026-04-28 | 6.74 | 6.78 | 6.73 | 6.76 | +0.30% | 3.05 | 0.39% |
| 2026-04-27 | 6.81 | 6.81 | 6.74 | 6.74 | -1.03% | 3.79 | 0.49% |
| 2026-04-24 | 6.85 | 6.86 | 6.80 | 6.81 | -0.73% | 4.07 | 0.52% |
| 2026-04-23 | 6.87 | 6.89 | 6.85 | 6.86 | -0.29% | 3.21 | 0.41% |
| 2026-04-22 | 6.89 | 6.89 | 6.86 | 6.88 | -0.15% | 2.75 | 0.35% |