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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.48 | 5.53 | 5.31 | 5.34 | -3.78% | 21.19 | 1.91% |
| 2026-03-20 | 5.59 | 5.63 | 5.55 | 5.55 | -0.72% | 12.98 | 1.13% |
| 2026-03-19 | 5.66 | 5.68 | 5.57 | 5.59 | -2.10% | 16.19 | 1.41% |
| 2026-03-18 | 5.72 | 5.74 | 5.66 | 5.71 | -0.17% | 12.80 | 1.10% |
| 2026-03-17 | 5.78 | 5.84 | 5.71 | 5.72 | -0.69% | 16.00 | 1.35% |
| 2026-03-16 | 5.94 | 5.98 | 5.75 | 5.76 | -3.03% | 28.07 | 2.36% |
| 2026-03-13 | 5.89 | 6.07 | 5.88 | 5.94 | +0.51% | 29.16 | 2.38% |
| 2026-03-12 | 5.93 | 5.98 | 5.86 | 5.91 | -0.34% | 19.06 | 1.57% |
| 2026-03-11 | 5.82 | 5.98 | 5.78 | 5.93 | +1.89% | 24.25 | 2.00% |
| 2026-03-10 | 5.80 | 5.87 | 5.76 | 5.82 | +1.22% | 18.85 | 1.58% |
| 2026-03-09 | 5.82 | 5.87 | 5.74 | 5.75 | -3.04% | 22.92 | 1.94% |
| 2026-03-06 | 5.88 | 5.95 | 5.85 | 5.93 | 0.00% | 15.41 | 1.27% |
| 2026-03-05 | 6.01 | 6.05 | 5.89 | 5.93 | +0.34% | 17.12 | 1.40% |
| 2026-03-04 | 5.96 | 6.05 | 5.85 | 5.91 | -1.66% | 23.16 | 1.90% |
| 2026-03-03 | 6.17 | 6.23 | 5.97 | 6.01 | -3.53% | 30.91 | 2.49% |
| 2026-03-02 | 6.22 | 6.29 | 6.12 | 6.23 | -1.11% | 32.44 | 2.56% |
| 2026-02-27 | 6.18 | 6.36 | 6.13 | 6.30 | +2.44% | 33.52 | 2.62% |
| 2026-02-26 | 6.19 | 6.30 | 6.10 | 6.15 | -0.65% | 29.88 | 2.37% |
| 2026-02-25 | 6.06 | 6.47 | 5.99 | 6.19 | +2.31% | 78.68 | 6.14% |
| 2026-02-24 | 5.74 | 6.05 | 5.71 | 6.05 | +10.00% | 61.58 | 5.02% |