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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.12 | 8.14 | 8.07 | 8.09 | -0.25% | 5.01 | 0.54% |
| 2025-08-18 | 8.10 | 8.16 | 8.09 | 8.11 | +0.25% | 5.37 | 0.57% |
| 2025-08-15 | 8.07 | 8.12 | 8.07 | 8.09 | 0.00% | 4.29 | 0.46% |
| 2025-08-14 | 8.17 | 8.21 | 8.08 | 8.09 | -0.98% | 4.66 | 0.50% |
| 2025-08-13 | 8.20 | 8.23 | 8.16 | 8.17 | -0.37% | 4.42 | 0.47% |
| 2025-08-12 | 8.23 | 8.26 | 8.17 | 8.20 | -0.36% | 4.13 | 0.44% |
| 2025-08-11 | 8.34 | 8.37 | 8.22 | 8.23 | +0.24% | 6.27 | 0.66% |
| 2025-08-08 | 8.10 | 8.21 | 8.07 | 8.21 | +1.36% | 4.88 | 0.52% |
| 2025-08-07 | 8.12 | 8.15 | 8.09 | 8.10 | 0.00% | 2.42 | 0.26% |
| 2025-08-06 | 8.12 | 8.12 | 8.07 | 8.10 | -0.25% | 2.30 | 0.25% |
| 2025-08-05 | 8.09 | 8.12 | 8.07 | 8.12 | +0.49% | 2.26 | 0.24% |
| 2025-08-04 | 8.05 | 8.09 | 8.04 | 8.08 | +0.25% | 2.12 | 0.23% |
| 2025-08-01 | 8.05 | 8.08 | 8.04 | 8.06 | 0.00% | 2.25 | 0.24% |
| 2025-07-31 | 8.16 | 8.18 | 8.04 | 8.06 | -1.47% | 5.33 | 0.57% |
| 2025-07-30 | 8.17 | 8.24 | 8.15 | 8.18 | 0.00% | 4.48 | 0.47% |
| 2025-07-29 | 8.21 | 8.23 | 8.14 | 8.18 | -0.49% | 5.16 | 0.55% |
| 2025-07-28 | 8.26 | 8.27 | 8.21 | 8.22 | -0.48% | 4.47 | 0.47% |
| 2025-07-25 | 8.43 | 8.44 | 8.24 | 8.26 | -2.36% | 10.22 | 1.07% |
| 2025-07-24 | 8.43 | 8.51 | 8.33 | 8.46 | +0.36% | 11.33 | 1.17% |
| 2025-07-23 | 8.93 | 8.93 | 8.42 | 8.43 | -4.31% | 19.75 | 1.99% |