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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.86 | 7.88 | 7.83 | 7.84 | -0.25% | 2.05 | 0.23% |
| 2025-11-18 | 7.90 | 7.91 | 7.83 | 7.86 | -0.63% | 2.59 | 0.29% |
| 2025-11-17 | 7.95 | 7.96 | 7.89 | 7.91 | -0.75% | 3.52 | 0.39% |
| 2025-11-14 | 8.00 | 8.03 | 7.96 | 7.97 | -0.75% | 3.02 | 0.33% |
| 2025-11-13 | 8.02 | 8.04 | 7.99 | 8.03 | 0.00% | 2.81 | 0.30% |
| 2025-11-12 | 8.05 | 8.07 | 8.01 | 8.03 | -0.25% | 2.74 | 0.30% |
| 2025-11-11 | 8.06 | 8.07 | 8.01 | 8.05 | -0.12% | 2.42 | 0.26% |
| 2025-11-10 | 8.01 | 8.06 | 7.99 | 8.06 | +0.50% | 2.59 | 0.28% |
| 2025-11-07 | 8.00 | 8.04 | 7.99 | 8.02 | +0.12% | 2.35 | 0.26% |
| 2025-11-06 | 7.96 | 8.07 | 7.94 | 8.01 | +0.63% | 3.79 | 0.41% |
| 2025-11-05 | 7.95 | 7.98 | 7.91 | 7.96 | -0.13% | 2.61 | 0.29% |
| 2025-11-04 | 7.98 | 8.00 | 7.94 | 7.97 | -0.25% | 2.93 | 0.32% |
| 2025-11-03 | 7.96 | 8.00 | 7.94 | 7.99 | +0.50% | 2.45 | 0.27% |
| 2025-10-31 | 8.06 | 8.06 | 7.94 | 7.95 | -1.24% | 5.38 | 0.59% |
| 2025-10-30 | 8.06 | 8.13 | 8.04 | 8.05 | -0.12% | 3.82 | 0.41% |
| 2025-10-29 | 8.01 | 8.07 | 7.99 | 8.06 | +0.37% | 3.64 | 0.39% |
| 2025-10-28 | 8.15 | 8.15 | 8.02 | 8.03 | -1.59% | 4.37 | 0.47% |
| 2025-10-27 | 8.09 | 8.17 | 8.03 | 8.16 | +0.87% | 5.40 | 0.58% |
| 2025-10-24 | 8.09 | 8.11 | 8.05 | 8.09 | 0.00% | 3.36 | 0.36% |
| 2025-10-23 | 8.05 | 8.09 | 8.00 | 8.09 | +0.25% | 3.03 | 0.33% |