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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.58 | 7.60 | 7.54 | 7.56 | -0.25% | 2.01 | 0.22% |
| 2025-05-23 | 7.66 | 7.69 | 7.58 | 7.58 | -1.26% | 2.25 | 0.25% |
| 2025-05-22 | 7.70 | 7.71 | 7.66 | 7.67 | -0.50% | 1.68 | 0.18% |
| 2025-05-21 | 7.72 | 7.74 | 7.70 | 7.71 | 0.00% | 1.39 | 0.15% |
| 2025-05-20 | 7.71 | 7.73 | 7.68 | 7.71 | +0.13% | 1.91 | 0.21% |
| 2025-05-19 | 7.71 | 7.71 | 7.67 | 7.70 | -0.25% | 1.62 | 0.18% |
| 2025-05-16 | 7.78 | 7.80 | 7.68 | 7.72 | -0.87% | 2.89 | 0.31% |
| 2025-05-15 | 7.83 | 7.86 | 7.76 | 7.79 | -0.49% | 2.88 | 0.31% |
| 2025-05-14 | 7.74 | 7.84 | 7.69 | 7.83 | +0.87% | 3.82 | 0.41% |
| 2025-05-13 | 7.68 | 7.79 | 7.67 | 7.76 | +1.39% | 4.56 | 0.49% |
| 2025-05-12 | 7.60 | 7.66 | 7.58 | 7.66 | +1.02% | 2.35 | 0.26% |
| 2025-05-09 | 7.64 | 7.65 | 7.58 | 7.58 | -0.76% | 2.10 | 0.23% |
| 2025-05-08 | 7.63 | 7.67 | 7.59 | 7.64 | -0.25% | 2.06 | 0.23% |
| 2025-05-07 | 7.67 | 7.70 | 7.59 | 7.66 | +0.89% | 3.38 | 0.37% |
| 2025-05-06 | 7.56 | 7.60 | 7.53 | 7.59 | +0.64% | 2.91 | 0.32% |