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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.30 | 5.35 | 5.29 | 5.33 | 0.00% | 2.11 | 0.18% |
| 2025-05-23 | 5.38 | 5.39 | 5.33 | 5.33 | -1.06% | 2.40 | 0.21% |
| 2025-05-22 | 5.39 | 5.41 | 5.36 | 5.38 | -0.35% | 2.07 | 0.18% |
| 2025-05-21 | 5.40 | 5.42 | 5.39 | 5.40 | +0.18% | 2.02 | 0.17% |
| 2025-05-20 | 5.39 | 5.41 | 5.36 | 5.39 | +0.18% | 1.97 | 0.17% |
| 2025-05-19 | 5.36 | 5.40 | 5.36 | 5.38 | -0.18% | 2.02 | 0.18% |
| 2025-05-16 | 5.43 | 5.45 | 5.36 | 5.39 | -0.88% | 3.73 | 0.32% |
| 2025-05-15 | 5.46 | 5.50 | 5.41 | 5.44 | -0.52% | 3.06 | 0.26% |
| 2025-05-14 | 5.42 | 5.47 | 5.38 | 5.47 | +0.70% | 4.13 | 0.35% |
| 2025-05-13 | 5.38 | 5.46 | 5.36 | 5.43 | +1.25% | 5.48 | 0.47% |
| 2025-05-12 | 5.35 | 5.37 | 5.32 | 5.36 | +0.90% | 3.14 | 0.27% |
| 2025-05-09 | 5.35 | 5.36 | 5.32 | 5.32 | -0.71% | 2.32 | 0.20% |
| 2025-05-08 | 5.35 | 5.37 | 5.33 | 5.36 | -0.18% | 2.43 | 0.21% |
| 2025-05-07 | 5.37 | 5.38 | 5.32 | 5.36 | +1.08% | 3.56 | 0.31% |
| 2025-05-06 | 5.28 | 5.34 | 5.27 | 5.31 | +0.72% | 3.07 | 0.27% |