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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.29 | 5.32 | 5.27 | 5.30 | 0.00% | 5.29 | 0.49% |
| 2026-04-20 | 5.31 | 5.32 | 5.28 | 5.30 | -0.38% | 6.72 | 0.62% |
| 2026-04-17 | 5.29 | 5.33 | 5.27 | 5.32 | +0.38% | 7.38 | 0.68% |
| 2026-04-16 | 5.29 | 5.31 | 5.27 | 5.30 | +0.19% | 6.10 | 0.56% |
| 2026-04-15 | 5.30 | 5.35 | 5.28 | 5.29 | +0.19% | 7.62 | 0.70% |
| 2026-04-14 | 5.27 | 5.30 | 5.25 | 5.28 | +0.57% | 8.32 | 0.77% |
| 2026-04-13 | 5.23 | 5.26 | 5.20 | 5.25 | -0.19% | 6.26 | 0.58% |
| 2026-04-10 | 5.28 | 5.30 | 5.26 | 5.26 | +0.19% | 7.09 | 0.66% |
| 2026-04-09 | 5.29 | 5.29 | 5.23 | 5.25 | -1.50% | 7.36 | 0.68% |
| 2026-04-08 | 5.30 | 5.34 | 5.26 | 5.33 | +2.50% | 10.54 | 0.97% |
| 2026-04-07 | 5.21 | 5.23 | 5.18 | 5.20 | 0.00% | 6.24 | 0.59% |
| 2026-04-03 | 5.36 | 5.37 | 5.19 | 5.20 | -2.80% | 14.18 | 1.32% |
| 2026-04-02 | 5.44 | 5.44 | 5.34 | 5.35 | -1.65% | 10.10 | 0.92% |
| 2026-04-01 | 5.50 | 5.54 | 5.43 | 5.44 | +0.18% | 10.74 | 0.96% |
| 2026-03-31 | 5.41 | 5.51 | 5.39 | 5.43 | -0.73% | 14.09 | 1.26% |
| 2026-03-30 | 5.36 | 5.52 | 5.33 | 5.47 | +1.11% | 12.84 | 1.16% |
| 2026-03-27 | 5.35 | 5.42 | 5.34 | 5.41 | +0.37% | 7.53 | 0.68% |
| 2026-03-26 | 5.49 | 5.50 | 5.37 | 5.39 | -1.82% | 11.25 | 1.01% |
| 2026-03-25 | 5.47 | 5.53 | 5.45 | 5.49 | +0.92% | 11.60 | 1.03% |
| 2026-03-24 | 5.42 | 5.44 | 5.35 | 5.44 | +1.87% | 11.09 | 1.00% |