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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.24 | 5.35 | 5.23 | 5.33 | +2.01% | 6.88 | 0.61% |
| 2025-06-23 | 5.16 | 5.24 | 5.13 | 5.22 | +0.92% | 4.10 | 0.37% |
| 2025-06-20 | 5.17 | 5.20 | 5.16 | 5.17 | 0.00% | 2.89 | 0.26% |
| 2025-06-19 | 5.23 | 5.24 | 5.15 | 5.17 | -1.27% | 4.10 | 0.37% |
| 2025-06-18 | 5.29 | 5.30 | 5.23 | 5.24 | -0.90% | 5.33 | 0.47% |
| 2025-06-17 | 5.26 | 5.29 | 5.24 | 5.29 | +0.54% | 4.33 | 0.38% |
| 2025-06-16 | 5.30 | 5.32 | 5.24 | 5.26 | -0.90% | 7.81 | 0.69% |
| 2025-06-13 | 5.30 | 5.34 | 5.27 | 5.31 | 0.00% | 9.11 | 0.80% |
| 2025-06-12 | 5.33 | 5.33 | 5.28 | 5.31 | -0.18% | 4.13 | 0.36% |
| 2025-06-11 | 5.28 | 5.35 | 5.27 | 5.32 | +0.72% | 5.17 | 0.45% |
| 2025-06-10 | 5.33 | 5.34 | 5.26 | 5.28 | -0.90% | 4.73 | 0.42% |
| 2025-06-09 | 5.36 | 5.37 | 5.32 | 5.33 | -0.53% | 4.22 | 0.37% |
| 2025-06-06 | 5.35 | 5.40 | 5.34 | 5.36 | +0.18% | 3.91 | 0.34% |
| 2025-06-05 | 5.38 | 5.40 | 5.32 | 5.35 | -0.71% | 3.67 | 0.32% |
| 2025-06-04 | 5.36 | 5.39 | 5.35 | 5.38 | +0.36% | 2.01 | 0.17% |
| 2025-06-03 | 5.31 | 5.36 | 5.30 | 5.36 | +0.54% | 2.24 | 0.20% |
| 2025-05-30 | 5.33 | 5.37 | 5.30 | 5.34 | 0.00% | 2.96 | 0.26% |
| 2025-05-29 | 5.31 | 5.36 | 5.29 | 5.34 | +0.72% | 2.27 | 0.20% |
| 2025-05-28 | 5.31 | 5.32 | 5.29 | 5.30 | -0.18% | 1.47 | 0.13% |
| 2025-05-27 | 5.33 | 5.34 | 5.30 | 5.31 | -0.36% | 1.66 | 0.15% |