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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.90 | 6.22 | 5.74 | 6.07 | +4.58% | 30.96 | 2.49% |
| 2025-07-21 | 5.74 | 5.83 | 5.65 | 5.80 | +4.62% | 17.21 | 1.44% |
| 2025-07-18 | 5.53 | 5.56 | 5.52 | 5.55 | +0.90% | 3.84 | 0.33% |
| 2025-07-17 | 5.51 | 5.52 | 5.47 | 5.50 | +0.17% | 3.27 | 0.28% |
| 2025-07-16 | 5.54 | 5.57 | 5.47 | 5.49 | -0.86% | 3.93 | 0.33% |
| 2025-07-15 | 5.57 | 5.59 | 5.51 | 5.54 | -0.51% | 4.48 | 0.38% |
| 2025-07-14 | 5.56 | 5.63 | 5.56 | 5.57 | +0.52% | 5.53 | 0.46% |
| 2025-07-11 | 5.54 | 5.64 | 5.53 | 5.54 | +0.35% | 8.18 | 0.68% |
| 2025-07-10 | 5.50 | 5.57 | 5.50 | 5.52 | +0.17% | 4.94 | 0.42% |
| 2025-07-09 | 5.45 | 5.58 | 5.44 | 5.51 | +0.87% | 7.28 | 0.61% |
| 2025-07-08 | 5.45 | 5.46 | 5.40 | 5.46 | +0.35% | 4.02 | 0.34% |
| 2025-07-07 | 5.42 | 5.45 | 5.40 | 5.44 | +0.35% | 3.09 | 0.27% |
| 2025-07-04 | 5.42 | 5.45 | 5.40 | 5.42 | +0.18% | 3.88 | 0.33% |
| 2025-07-03 | 5.43 | 5.44 | 5.39 | 5.41 | -0.35% | 2.75 | 0.24% |
| 2025-07-02 | 5.34 | 5.43 | 5.32 | 5.43 | +1.97% | 5.73 | 0.50% |
| 2025-07-01 | 5.36 | 5.36 | 5.33 | 5.33 | -0.53% | 2.29 | 0.20% |
| 2025-06-30 | 5.36 | 5.40 | 5.33 | 5.36 | -0.18% | 3.14 | 0.27% |
| 2025-06-27 | 5.38 | 5.42 | 5.35 | 5.36 | 0.00% | 4.33 | 0.38% |
| 2025-06-26 | 5.37 | 5.39 | 5.36 | 5.36 | -0.18% | 3.54 | 0.31% |
| 2025-06-25 | 5.33 | 5.38 | 5.30 | 5.37 | +0.90% | 5.45 | 0.48% |