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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.10 | 7.11 | 6.89 | 6.90 | -3.63% | 9.24 | 1.15% |
| 2026-03-20 | 7.18 | 7.22 | 7.14 | 7.16 | -0.42% | 4.88 | 0.59% |
| 2026-03-19 | 7.24 | 7.27 | 7.18 | 7.19 | -1.37% | 6.54 | 0.79% |
| 2026-03-18 | 7.35 | 7.36 | 7.23 | 7.29 | -0.55% | 5.71 | 0.68% |
| 2026-03-17 | 7.39 | 7.43 | 7.33 | 7.33 | -0.54% | 5.91 | 0.70% |
| 2026-03-16 | 7.53 | 7.53 | 7.35 | 7.37 | -1.86% | 10.74 | 1.26% |
| 2026-03-13 | 7.39 | 7.59 | 7.37 | 7.51 | +1.35% | 15.67 | 1.82% |
| 2026-03-12 | 7.36 | 7.41 | 7.34 | 7.41 | +0.54% | 7.81 | 0.92% |
| 2026-03-11 | 7.27 | 7.39 | 7.23 | 7.37 | +1.24% | 7.88 | 0.93% |
| 2026-03-10 | 7.25 | 7.30 | 7.21 | 7.28 | +0.83% | 5.72 | 0.68% |
| 2026-03-09 | 7.22 | 7.27 | 7.20 | 7.22 | -0.69% | 5.98 | 0.72% |
| 2026-03-06 | 7.18 | 7.28 | 7.17 | 7.27 | +0.97% | 5.55 | 0.67% |
| 2026-03-05 | 7.19 | 7.26 | 7.18 | 7.20 | +0.84% | 6.80 | 0.82% |
| 2026-03-04 | 7.24 | 7.25 | 7.12 | 7.14 | -1.52% | 8.78 | 1.06% |
| 2026-03-03 | 7.34 | 7.36 | 7.24 | 7.25 | -1.36% | 8.58 | 1.02% |
| 2026-03-02 | 7.30 | 7.37 | 7.27 | 7.35 | -0.14% | 8.68 | 1.03% |
| 2026-02-27 | 7.34 | 7.39 | 7.33 | 7.36 | 0.00% | 6.43 | 0.76% |
| 2026-02-26 | 7.30 | 7.38 | 7.28 | 7.36 | +0.96% | 10.11 | 1.20% |
| 2026-02-25 | 7.31 | 7.51 | 7.27 | 7.29 | -0.68% | 22.01 | 2.59% |
| 2026-02-24 | 7.22 | 7.34 | 7.21 | 7.34 | +2.37% | 9.34 | 1.11% |