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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.68 | 7.87 | 7.51 | 7.53 | -1.83% | 18.19 | 2.07% |
| 2026-01-15 | 7.67 | 7.70 | 7.66 | 7.67 | 0.00% | 4.31 | 0.49% |
| 2026-01-14 | 7.82 | 7.85 | 7.66 | 7.67 | -1.92% | 9.92 | 1.11% |
| 2026-01-13 | 7.81 | 7.87 | 7.78 | 7.82 | +0.13% | 5.53 | 0.61% |
| 2026-01-12 | 7.79 | 7.82 | 7.78 | 7.81 | +0.13% | 3.86 | 0.43% |
| 2026-01-09 | 7.80 | 7.81 | 7.77 | 7.80 | 0.00% | 3.22 | 0.36% |
| 2026-01-08 | 7.79 | 7.81 | 7.75 | 7.80 | +0.13% | 2.57 | 0.29% |
| 2026-01-07 | 7.77 | 7.84 | 7.76 | 7.79 | +0.26% | 3.55 | 0.40% |
| 2026-01-06 | 7.70 | 7.79 | 7.69 | 7.77 | +0.78% | 3.71 | 0.42% |
| 2026-01-05 | 7.68 | 7.71 | 7.67 | 7.71 | +0.52% | 2.58 | 0.29% |
| 2025-12-31 | 7.69 | 7.72 | 7.67 | 7.67 | -0.39% | 2.13 | 0.24% |
| 2025-12-30 | 7.75 | 7.76 | 7.69 | 7.70 | -0.90% | 2.82 | 0.32% |
| 2025-12-29 | 7.81 | 7.84 | 7.76 | 7.77 | -0.51% | 2.69 | 0.30% |
| 2025-12-26 | 7.80 | 7.82 | 7.77 | 7.81 | 0.00% | 1.74 | 0.19% |
| 2025-12-25 | 7.82 | 7.83 | 7.78 | 7.81 | -0.13% | 1.81 | 0.20% |
| 2025-12-24 | 7.80 | 7.83 | 7.78 | 7.82 | +0.39% | 1.74 | 0.19% |
| 2025-12-23 | 7.78 | 7.82 | 7.77 | 7.79 | +0.13% | 1.53 | 0.17% |
| 2025-12-22 | 7.81 | 7.81 | 7.77 | 7.78 | -0.26% | 1.69 | 0.19% |
| 2025-12-19 | 7.78 | 7.81 | 7.76 | 7.80 | +0.26% | 1.51 | 0.17% |
| 2025-12-18 | 7.75 | 7.79 | 7.74 | 7.78 | +0.26% | 1.35 | 0.15% |