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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.09 | 8.12 | 8.05 | 8.07 | 0.00% | 3.33 | 0.36% |
| 2025-10-21 | 7.96 | 8.08 | 7.96 | 8.07 | +1.38% | 4.25 | 0.46% |
| 2025-10-20 | 8.00 | 8.02 | 7.94 | 7.96 | -0.38% | 2.84 | 0.31% |
| 2025-10-17 | 8.04 | 8.08 | 7.98 | 7.99 | -0.62% | 3.55 | 0.38% |
| 2025-10-16 | 8.06 | 8.06 | 8.01 | 8.04 | -0.37% | 3.07 | 0.33% |
| 2025-10-15 | 8.10 | 8.13 | 8.01 | 8.07 | -0.12% | 3.95 | 0.43% |
| 2025-10-14 | 8.08 | 8.13 | 8.06 | 8.08 | 0.00% | 4.41 | 0.47% |
| 2025-10-13 | 8.02 | 8.08 | 7.97 | 8.08 | -0.74% | 5.43 | 0.59% |
| 2025-10-10 | 8.01 | 8.22 | 7.98 | 8.14 | +1.12% | 8.72 | 0.93% |
| 2025-10-09 | 7.85 | 8.05 | 7.84 | 8.05 | +2.55% | 6.38 | 0.69% |
| 2025-09-30 | 7.83 | 7.88 | 7.79 | 7.85 | +0.38% | 2.72 | 0.30% |
| 2025-09-29 | 7.80 | 7.84 | 7.72 | 7.82 | +0.26% | 2.94 | 0.33% |
| 2025-09-26 | 7.78 | 7.84 | 7.75 | 7.80 | +0.26% | 2.87 | 0.32% |
| 2025-09-25 | 7.86 | 7.87 | 7.78 | 7.78 | -1.14% | 3.69 | 0.41% |
| 2025-09-24 | 7.88 | 7.91 | 7.83 | 7.87 | -0.63% | 3.49 | 0.39% |
| 2025-09-23 | 7.86 | 7.94 | 7.78 | 7.92 | +0.64% | 3.63 | 0.40% |
| 2025-09-22 | 7.92 | 7.93 | 7.84 | 7.87 | -0.76% | 3.05 | 0.34% |
| 2025-09-19 | 7.92 | 7.95 | 7.90 | 7.93 | +0.13% | 2.45 | 0.27% |
| 2025-09-18 | 8.04 | 8.05 | 7.89 | 7.92 | -1.74% | 4.33 | 0.47% |
| 2025-09-17 | 8.01 | 8.07 | 7.97 | 8.06 | +0.50% | 3.46 | 0.37% |