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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.90 | 6.92 | 6.89 | 6.89 | -0.14% | 3.81 | 0.48% |
| 2026-04-20 | 6.92 | 6.93 | 6.90 | 6.90 | -0.43% | 4.08 | 0.51% |
| 2026-04-17 | 6.95 | 6.96 | 6.91 | 6.93 | -0.43% | 4.01 | 0.50% |
| 2026-04-16 | 6.97 | 6.98 | 6.94 | 6.96 | 0.00% | 2.87 | 0.36% |
| 2026-04-15 | 6.98 | 6.99 | 6.96 | 6.96 | 0.00% | 2.16 | 0.27% |
| 2026-04-14 | 6.95 | 6.97 | 6.93 | 6.96 | +0.43% | 2.49 | 0.31% |
| 2026-04-13 | 6.96 | 6.97 | 6.92 | 6.93 | -0.86% | 3.57 | 0.45% |
| 2026-04-10 | 6.98 | 7.02 | 6.98 | 6.99 | +0.29% | 2.61 | 0.32% |
| 2026-04-09 | 7.01 | 7.01 | 6.96 | 6.97 | -0.99% | 2.58 | 0.32% |
| 2026-04-08 | 6.97 | 7.04 | 6.96 | 7.04 | +1.88% | 4.37 | 0.54% |
| 2026-04-07 | 6.93 | 6.94 | 6.89 | 6.91 | 0.00% | 2.45 | 0.31% |
| 2026-04-03 | 6.97 | 6.98 | 6.90 | 6.91 | -0.86% | 3.17 | 0.40% |
| 2026-04-02 | 7.05 | 7.05 | 6.94 | 6.97 | -1.13% | 3.82 | 0.47% |
| 2026-04-01 | 7.10 | 7.14 | 7.03 | 7.05 | 0.00% | 4.77 | 0.59% |
| 2026-03-31 | 7.00 | 7.11 | 6.97 | 7.05 | +0.14% | 5.51 | 0.68% |
| 2026-03-30 | 6.93 | 7.09 | 6.91 | 7.04 | +0.72% | 4.16 | 0.52% |
| 2026-03-27 | 6.93 | 7.00 | 6.91 | 6.99 | +0.43% | 2.64 | 0.33% |
| 2026-03-26 | 7.05 | 7.06 | 6.93 | 6.96 | -1.28% | 4.79 | 0.59% |
| 2026-03-25 | 6.98 | 7.07 | 6.97 | 7.05 | +0.86% | 3.89 | 0.48% |
| 2026-03-24 | 6.96 | 6.99 | 6.90 | 6.99 | +1.30% | 3.85 | 0.48% |