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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.23 | 7.24 | 7.17 | 7.17 | -0.97% | 4.13 | 0.50% |
| 2026-02-12 | 7.25 | 7.27 | 7.22 | 7.24 | 0.00% | 3.46 | 0.42% |
| 2026-02-11 | 7.24 | 7.25 | 7.22 | 7.24 | +0.14% | 2.29 | 0.28% |
| 2026-02-10 | 7.25 | 7.26 | 7.22 | 7.23 | -0.41% | 2.89 | 0.35% |
| 2026-02-09 | 7.27 | 7.29 | 7.24 | 7.26 | +0.41% | 3.66 | 0.44% |
| 2026-02-06 | 7.23 | 7.26 | 7.21 | 7.23 | -0.55% | 3.96 | 0.48% |
| 2026-02-05 | 7.26 | 7.28 | 7.23 | 7.27 | -0.14% | 4.93 | 0.59% |
| 2026-02-04 | 7.15 | 7.29 | 7.14 | 7.28 | +1.53% | 7.80 | 0.94% |
| 2026-02-03 | 7.19 | 7.21 | 7.12 | 7.17 | +0.56% | 4.58 | 0.56% |
| 2026-02-02 | 7.25 | 7.26 | 7.12 | 7.13 | -1.93% | 10.36 | 1.25% |
| 2026-01-30 | 7.31 | 7.39 | 7.25 | 7.27 | -0.82% | 10.20 | 1.21% |
| 2026-01-29 | 7.36 | 7.38 | 7.21 | 7.33 | +0.14% | 18.87 | 2.26% |
| 2026-01-28 | 7.33 | 7.59 | 7.30 | 7.32 | -0.14% | 30.53 | 3.58% |
| 2026-01-27 | 7.45 | 7.45 | 7.32 | 7.33 | -2.14% | 11.19 | 1.32% |
| 2026-01-26 | 7.40 | 7.50 | 7.31 | 7.49 | +1.35% | 23.10 | 2.71% |
| 2026-01-23 | 7.54 | 7.55 | 7.37 | 7.39 | -1.86% | 13.65 | 1.59% |
| 2026-01-22 | 7.60 | 7.67 | 7.52 | 7.53 | -0.92% | 8.53 | 0.98% |
| 2026-01-21 | 7.63 | 7.65 | 7.58 | 7.60 | -0.52% | 4.86 | 0.55% |
| 2026-01-20 | 7.51 | 7.65 | 7.50 | 7.64 | +1.73% | 6.49 | 0.74% |
| 2026-01-19 | 7.52 | 7.55 | 7.45 | 7.51 | -0.27% | 4.56 | 0.53% |