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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.02 | 8.03 | 7.97 | 8.02 | 0.00% | 2.29 | 0.25% |
| 2025-09-15 | 8.02 | 8.05 | 7.98 | 8.02 | 0.00% | 2.64 | 0.29% |
| 2025-09-12 | 8.01 | 8.07 | 8.00 | 8.02 | 0.00% | 4.06 | 0.44% |
| 2025-09-11 | 7.95 | 8.02 | 7.94 | 8.02 | +0.63% | 3.14 | 0.34% |
| 2025-09-10 | 8.00 | 8.01 | 7.94 | 7.97 | -0.38% | 1.87 | 0.20% |
| 2025-09-09 | 8.03 | 8.04 | 7.96 | 8.00 | -0.37% | 2.32 | 0.25% |
| 2025-09-08 | 7.96 | 8.04 | 7.94 | 8.03 | +0.75% | 3.14 | 0.34% |
| 2025-09-05 | 7.94 | 7.99 | 7.90 | 7.97 | +0.38% | 2.96 | 0.32% |
| 2025-09-04 | 7.99 | 7.99 | 7.89 | 7.94 | -0.63% | 3.86 | 0.42% |
| 2025-09-03 | 8.07 | 8.09 | 7.95 | 7.99 | -0.99% | 3.96 | 0.43% |
| 2025-09-02 | 8.07 | 8.10 | 8.03 | 8.07 | -0.25% | 4.41 | 0.48% |
| 2025-09-01 | 8.12 | 8.14 | 8.07 | 8.09 | -0.49% | 4.04 | 0.43% |
| 2025-08-29 | 8.15 | 8.26 | 8.12 | 8.13 | 0.00% | 5.13 | 0.54% |
| 2025-08-28 | 8.10 | 8.15 | 8.03 | 8.13 | +0.25% | 4.96 | 0.53% |
| 2025-08-27 | 8.27 | 8.28 | 8.11 | 8.11 | -1.82% | 6.32 | 0.67% |
| 2025-08-26 | 8.30 | 8.30 | 8.25 | 8.26 | -0.72% | 4.38 | 0.46% |
| 2025-08-25 | 8.23 | 8.33 | 8.22 | 8.32 | +1.09% | 7.99 | 0.84% |
| 2025-08-22 | 8.17 | 8.23 | 8.12 | 8.23 | +0.61% | 5.68 | 0.60% |
| 2025-08-21 | 8.13 | 8.22 | 8.12 | 8.18 | +0.86% | 7.16 | 0.76% |
| 2025-08-20 | 8.07 | 8.11 | 8.04 | 8.11 | +0.25% | 3.93 | 0.42% |