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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.46 | 5.65 | 5.33 | 5.35 | -1.83% | 23.84 | 2.14% |
| 2026-01-15 | 5.48 | 5.49 | 5.44 | 5.45 | -0.55% | 5.23 | 0.47% |
| 2026-01-14 | 5.62 | 5.63 | 5.46 | 5.48 | -1.79% | 11.94 | 1.05% |
| 2026-01-13 | 5.58 | 5.63 | 5.54 | 5.58 | 0.00% | 7.33 | 0.64% |
| 2026-01-12 | 5.58 | 5.60 | 5.55 | 5.58 | 0.00% | 5.43 | 0.48% |
| 2026-01-09 | 5.57 | 5.59 | 5.53 | 5.58 | 0.00% | 5.23 | 0.46% |
| 2026-01-08 | 5.54 | 5.61 | 5.51 | 5.58 | +0.36% | 5.87 | 0.51% |
| 2026-01-07 | 5.51 | 5.63 | 5.50 | 5.56 | +1.27% | 8.18 | 0.72% |
| 2026-01-06 | 5.41 | 5.50 | 5.40 | 5.49 | +1.48% | 6.25 | 0.56% |
| 2026-01-05 | 5.41 | 5.43 | 5.38 | 5.41 | 0.00% | 3.77 | 0.34% |
| 2025-12-31 | 5.40 | 5.43 | 5.39 | 5.41 | +0.19% | 2.82 | 0.25% |
| 2025-12-30 | 5.46 | 5.46 | 5.39 | 5.40 | -1.46% | 5.15 | 0.47% |
| 2025-12-29 | 5.43 | 5.51 | 5.42 | 5.48 | +0.92% | 6.56 | 0.59% |
| 2025-12-26 | 5.40 | 5.44 | 5.39 | 5.43 | +0.37% | 2.95 | 0.27% |
| 2025-12-25 | 5.42 | 5.43 | 5.39 | 5.41 | -0.18% | 2.65 | 0.24% |
| 2025-12-24 | 5.41 | 5.45 | 5.40 | 5.42 | +0.37% | 3.27 | 0.29% |
| 2025-12-23 | 5.40 | 5.43 | 5.39 | 5.40 | +0.37% | 3.42 | 0.31% |
| 2025-12-22 | 5.39 | 5.39 | 5.36 | 5.38 | 0.00% | 2.78 | 0.25% |
| 2025-12-19 | 5.37 | 5.40 | 5.36 | 5.38 | +0.18% | 3.21 | 0.29% |
| 2025-12-18 | 5.34 | 5.38 | 5.33 | 5.37 | +0.18% | 2.84 | 0.26% |