中国中铁 sh.601390
4.73
-0.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.77 | 4.78 | 4.67 | 4.73 | -0.63% | 6.76 | 0.70% |
| 2026-05-21 | 4.85 | 4.86 | 4.75 | 4.76 | -1.45% | 5.74 | 0.58% |
| 2026-05-20 | 4.92 | 4.93 | 4.83 | 4.83 | -2.03% | 5.48 | 0.55% |
| 2026-05-19 | 4.88 | 4.94 | 4.88 | 4.93 | +0.82% | 3.91 | 0.39% |
| 2026-05-18 | 4.99 | 5.00 | 4.87 | 4.89 | -2.20% | 10.17 | 1.01% |
| 2026-05-15 | 5.05 | 5.06 | 4.99 | 5.00 | -0.79% | 8.07 | 0.79% |
| 2026-05-14 | 5.11 | 5.12 | 5.04 | 5.04 | -1.37% | 8.29 | 0.80% |
| 2026-05-13 | 5.12 | 5.15 | 5.10 | 5.11 | -0.39% | 7.00 | 0.67% |
| 2026-05-12 | 5.18 | 5.20 | 5.12 | 5.13 | -0.58% | 7.54 | 0.71% |
| 2026-05-11 | 5.12 | 5.20 | 5.11 | 5.16 | +1.38% | 9.73 | 0.92% |
| 2026-05-08 | 5.10 | 5.11 | 5.07 | 5.09 | -0.39% | 5.36 | 0.51% |
| 2026-05-07 | 5.08 | 5.13 | 5.07 | 5.11 | +0.79% | 7.13 | 0.68% |
| 2026-05-06 | 5.08 | 5.08 | 5.05 | 5.07 | -0.20% | 7.01 | 0.68% |
| 2026-04-30 | 5.15 | 5.15 | 5.05 | 5.08 | -3.05% | 17.74 | 1.70% |
| 2026-04-29 | 5.16 | 5.24 | 5.16 | 5.24 | +1.16% | 5.07 | 0.47% |
| 2026-04-28 | 5.15 | 5.18 | 5.13 | 5.18 | +0.58% | 4.37 | 0.41% |
| 2026-04-27 | 5.19 | 5.19 | 5.14 | 5.15 | -1.15% | 6.71 | 0.64% |
| 2026-04-24 | 5.24 | 5.24 | 5.19 | 5.21 | -0.57% | 5.43 | 0.51% |
| 2026-04-23 | 5.26 | 5.28 | 5.23 | 5.24 | -0.38% | 6.41 | 0.60% |
| 2026-04-22 | 5.28 | 5.30 | 5.26 | 5.26 | -0.75% | 6.72 | 0.62% |