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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.57 | 7.72 | 7.56 | 7.71 | +2.04% | 3.83 | 0.42% |
| 2025-06-23 | 7.53 | 7.59 | 7.49 | 7.56 | +0.13% | 1.92 | 0.21% |
| 2025-06-20 | 7.51 | 7.58 | 7.50 | 7.55 | +0.51% | 1.39 | 0.15% |
| 2025-06-19 | 7.62 | 7.63 | 7.51 | 7.51 | -1.52% | 2.57 | 0.29% |
| 2025-06-18 | 7.65 | 7.66 | 7.60 | 7.63 | -0.38% | 1.29 | 0.14% |
| 2025-06-17 | 7.61 | 7.66 | 7.60 | 7.66 | +0.63% | 1.73 | 0.19% |
| 2025-06-16 | 7.66 | 7.66 | 7.60 | 7.61 | -0.63% | 2.66 | 0.29% |
| 2025-06-13 | 7.69 | 7.71 | 7.64 | 7.66 | -0.63% | 2.45 | 0.27% |
| 2025-06-12 | 7.72 | 7.75 | 7.67 | 7.70 | -0.50% | 1.56 | 0.17% |
| 2025-06-11 | 7.67 | 7.76 | 7.66 | 7.74 | +1.01% | 2.34 | 0.25% |
| 2025-06-10 | 7.71 | 7.73 | 7.66 | 7.66 | -0.50% | 2.35 | 0.26% |
| 2025-06-09 | 7.70 | 7.73 | 7.68 | 7.70 | 0.00% | 1.88 | 0.20% |
| 2025-06-06 | 7.68 | 7.75 | 7.67 | 7.70 | +0.25% | 2.21 | 0.24% |
| 2025-06-05 | 7.69 | 7.72 | 7.66 | 7.68 | -0.13% | 1.87 | 0.20% |
| 2025-06-04 | 7.66 | 7.69 | 7.66 | 7.69 | +0.38% | 1.58 | 0.17% |
| 2025-06-03 | 7.62 | 7.66 | 7.59 | 7.66 | +0.38% | 1.72 | 0.19% |
| 2025-05-30 | 7.59 | 7.66 | 7.58 | 7.64 | +0.51% | 2.00 | 0.22% |
| 2025-05-29 | 7.58 | 7.62 | 7.55 | 7.60 | +0.38% | 1.52 | 0.17% |
| 2025-05-28 | 7.57 | 7.59 | 7.55 | 7.57 | +0.13% | 1.44 | 0.16% |
| 2025-05-27 | 7.57 | 7.59 | 7.55 | 7.56 | 0.00% | 1.44 | 0.16% |