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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.59 | 5.61 | 5.56 | 5.57 | -0.18% | 6.86 | 0.59% |
| 2025-08-18 | 5.59 | 5.65 | 5.57 | 5.58 | +0.18% | 8.83 | 0.76% |
| 2025-08-15 | 5.56 | 5.60 | 5.54 | 5.57 | 0.00% | 6.64 | 0.57% |
| 2025-08-14 | 5.62 | 5.67 | 5.56 | 5.57 | -0.88% | 7.04 | 0.60% |
| 2025-08-13 | 5.65 | 5.67 | 5.61 | 5.62 | -0.35% | 5.81 | 0.50% |
| 2025-08-12 | 5.68 | 5.70 | 5.63 | 5.64 | -0.52% | 5.43 | 0.46% |
| 2025-08-11 | 5.73 | 5.75 | 5.67 | 5.67 | +0.35% | 7.40 | 0.63% |
| 2025-08-08 | 5.59 | 5.66 | 5.58 | 5.65 | +1.06% | 5.62 | 0.48% |
| 2025-08-07 | 5.61 | 5.66 | 5.58 | 5.59 | -0.18% | 4.39 | 0.38% |
| 2025-08-06 | 5.60 | 5.61 | 5.57 | 5.60 | 0.00% | 3.72 | 0.32% |
| 2025-08-05 | 5.59 | 5.61 | 5.57 | 5.60 | +0.18% | 3.83 | 0.33% |
| 2025-08-04 | 5.56 | 5.60 | 5.56 | 5.59 | 0.00% | 3.50 | 0.30% |
| 2025-08-01 | 5.61 | 5.63 | 5.56 | 5.59 | -0.35% | 3.97 | 0.34% |
| 2025-07-31 | 5.67 | 5.68 | 5.59 | 5.61 | -1.22% | 6.80 | 0.58% |
| 2025-07-30 | 5.70 | 5.73 | 5.66 | 5.68 | -0.35% | 6.03 | 0.51% |
| 2025-07-29 | 5.69 | 5.72 | 5.64 | 5.70 | -0.17% | 7.75 | 0.66% |
| 2025-07-28 | 5.74 | 5.74 | 5.69 | 5.71 | -0.69% | 5.85 | 0.49% |
| 2025-07-25 | 5.85 | 5.85 | 5.73 | 5.74 | -2.18% | 10.45 | 0.87% |
| 2025-07-24 | 5.80 | 5.92 | 5.75 | 5.87 | +0.68% | 13.18 | 1.08% |
| 2025-07-23 | 6.11 | 6.14 | 5.83 | 5.83 | -3.90% | 20.94 | 1.70% |