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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.48 | 8.81 | 8.26 | 8.81 | +5.38% | 25.09 | 2.54% |
| 2025-07-21 | 8.25 | 8.37 | 8.17 | 8.36 | +3.96% | 16.56 | 1.68% |
| 2025-07-18 | 7.99 | 8.04 | 7.98 | 8.04 | +0.73% | 2.85 | 0.30% |
| 2025-07-17 | 7.96 | 7.99 | 7.94 | 7.98 | +0.24% | 2.49 | 0.26% |
| 2025-07-16 | 8.02 | 8.04 | 7.90 | 7.96 | -0.60% | 3.97 | 0.42% |
| 2025-07-15 | 8.06 | 8.08 | 7.97 | 8.01 | -0.48% | 3.17 | 0.33% |
| 2025-07-14 | 8.00 | 8.14 | 8.00 | 8.05 | +0.72% | 4.53 | 0.47% |
| 2025-07-11 | 8.02 | 8.13 | 7.99 | 7.99 | 0.00% | 6.25 | 0.65% |
| 2025-07-10 | 7.94 | 8.05 | 7.93 | 7.99 | +0.73% | 4.09 | 0.43% |
| 2025-07-09 | 7.89 | 8.05 | 7.87 | 7.94 | +0.61% | 5.02 | 0.53% |
| 2025-07-08 | 7.85 | 7.90 | 7.81 | 7.89 | +0.49% | 2.87 | 0.31% |
| 2025-07-07 | 7.84 | 7.86 | 7.80 | 7.85 | +0.12% | 1.83 | 0.20% |
| 2025-07-04 | 7.81 | 7.86 | 7.80 | 7.84 | +0.49% | 2.50 | 0.27% |
| 2025-07-03 | 7.80 | 7.84 | 7.78 | 7.80 | -0.12% | 2.05 | 0.22% |
| 2025-07-02 | 7.70 | 7.82 | 7.69 | 7.81 | +1.38% | 3.51 | 0.38% |
| 2025-07-01 | 7.74 | 7.75 | 7.69 | 7.70 | -0.37% | 1.79 | 0.20% |
| 2025-06-30 | 7.73 | 7.75 | 7.70 | 7.73 | 0.00% | 2.03 | 0.22% |
| 2025-06-27 | 7.76 | 7.82 | 7.72 | 7.73 | -0.25% | 3.00 | 0.32% |
| 2025-06-26 | 7.74 | 7.78 | 7.72 | 7.75 | 0.00% | 2.70 | 0.29% |
| 2025-06-25 | 7.71 | 7.76 | 7.67 | 7.75 | +0.50% | 3.01 | 0.33% |