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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.73 | 7.79 | 7.69 | 7.76 | +0.39% | 1.68 | 0.19% |
| 2025-12-16 | 7.78 | 7.79 | 7.72 | 7.73 | -0.64% | 1.72 | 0.19% |
| 2025-12-15 | 7.80 | 7.83 | 7.78 | 7.78 | -0.38% | 1.99 | 0.22% |
| 2025-12-12 | 7.77 | 7.83 | 7.75 | 7.81 | +0.39% | 3.56 | 0.40% |
| 2025-12-11 | 7.77 | 7.81 | 7.75 | 7.78 | +0.13% | 2.45 | 0.27% |
| 2025-12-10 | 7.67 | 7.78 | 7.66 | 7.77 | +1.17% | 2.37 | 0.27% |
| 2025-12-09 | 7.76 | 7.77 | 7.68 | 7.68 | -1.03% | 2.55 | 0.29% |
| 2025-12-08 | 7.81 | 7.82 | 7.76 | 7.76 | -0.51% | 1.74 | 0.19% |
| 2025-12-05 | 7.77 | 7.82 | 7.75 | 7.80 | +0.13% | 1.91 | 0.21% |
| 2025-12-04 | 7.77 | 7.80 | 7.76 | 7.79 | +0.26% | 1.47 | 0.16% |
| 2025-12-03 | 7.79 | 7.79 | 7.75 | 7.77 | -0.26% | 1.86 | 0.21% |
| 2025-12-02 | 7.76 | 7.79 | 7.74 | 7.79 | +0.26% | 1.61 | 0.18% |
| 2025-12-01 | 7.73 | 7.78 | 7.71 | 7.77 | +0.52% | 2.15 | 0.24% |
| 2025-11-28 | 7.73 | 7.74 | 7.69 | 7.73 | 0.00% | 1.44 | 0.16% |
| 2025-11-27 | 7.73 | 7.76 | 7.71 | 7.73 | -0.13% | 1.26 | 0.14% |
| 2025-11-26 | 7.76 | 7.80 | 7.74 | 7.74 | -0.13% | 1.34 | 0.15% |
| 2025-11-25 | 7.73 | 7.77 | 7.72 | 7.75 | +0.26% | 1.37 | 0.15% |
| 2025-11-24 | 7.68 | 7.77 | 7.68 | 7.73 | +0.39% | 2.65 | 0.30% |
| 2025-11-21 | 7.80 | 7.81 | 7.67 | 7.70 | -1.79% | 4.82 | 0.54% |
| 2025-11-20 | 7.86 | 7.89 | 7.83 | 7.84 | 0.00% | 2.96 | 0.33% |