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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.56 | 5.58 | 5.48 | 5.50 | -2.31% | 14.83 | 1.31% |
| 2026-02-12 | 5.52 | 5.68 | 5.51 | 5.63 | +2.55% | 21.44 | 1.87% |
| 2026-02-11 | 5.47 | 5.52 | 5.45 | 5.49 | +0.55% | 10.14 | 0.90% |
| 2026-02-10 | 5.52 | 5.53 | 5.44 | 5.46 | -1.09% | 13.84 | 1.24% |
| 2026-02-09 | 5.57 | 5.62 | 5.50 | 5.52 | +0.18% | 14.21 | 1.25% |
| 2026-02-06 | 5.50 | 5.56 | 5.47 | 5.51 | -1.08% | 15.01 | 1.33% |
| 2026-02-05 | 5.65 | 5.71 | 5.55 | 5.57 | -2.28% | 17.29 | 1.51% |
| 2026-02-04 | 5.58 | 5.73 | 5.58 | 5.70 | +3.45% | 27.84 | 2.40% |
| 2026-02-03 | 5.47 | 5.54 | 5.42 | 5.51 | +2.61% | 20.81 | 1.85% |
| 2026-02-02 | 5.60 | 5.65 | 5.36 | 5.37 | -5.79% | 39.32 | 3.50% |
| 2026-01-30 | 5.80 | 6.04 | 5.67 | 5.70 | -3.23% | 38.19 | 3.22% |
| 2026-01-29 | 5.96 | 6.12 | 5.69 | 5.89 | +1.55% | 65.91 | 5.47% |
| 2026-01-28 | 5.61 | 6.09 | 5.60 | 5.80 | +4.69% | 68.61 | 5.75% |
| 2026-01-27 | 5.68 | 5.72 | 5.50 | 5.54 | -4.48% | 39.19 | 3.42% |
| 2026-01-26 | 5.34 | 5.84 | 5.33 | 5.80 | +9.23% | 78.06 | 6.84% |
| 2026-01-23 | 5.42 | 5.45 | 5.30 | 5.31 | -1.85% | 20.68 | 1.89% |
| 2026-01-22 | 5.48 | 5.55 | 5.37 | 5.41 | -1.28% | 14.08 | 1.27% |
| 2026-01-21 | 5.53 | 5.55 | 5.45 | 5.48 | -1.08% | 8.15 | 0.73% |
| 2026-01-20 | 5.37 | 5.54 | 5.37 | 5.54 | +2.78% | 11.76 | 1.05% |
| 2026-01-19 | 5.34 | 5.40 | 5.30 | 5.39 | +0.75% | 8.16 | 0.74% |