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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.32 | 5.36 | 5.27 | 5.36 | +0.93% | 3.95 | 0.36% |
| 2025-12-16 | 5.34 | 5.35 | 5.29 | 5.31 | -0.37% | 3.28 | 0.30% |
| 2025-12-15 | 5.33 | 5.37 | 5.32 | 5.33 | -0.37% | 2.91 | 0.26% |
| 2025-12-12 | 5.35 | 5.35 | 5.31 | 5.35 | +0.37% | 3.94 | 0.36% |
| 2025-12-11 | 5.37 | 5.38 | 5.33 | 5.33 | -0.55% | 3.42 | 0.31% |
| 2025-12-10 | 5.32 | 5.38 | 5.29 | 5.36 | +0.55% | 3.47 | 0.31% |
| 2025-12-09 | 5.39 | 5.40 | 5.32 | 5.33 | -1.28% | 5.23 | 0.47% |
| 2025-12-08 | 5.45 | 5.46 | 5.39 | 5.40 | -0.72% | 3.70 | 0.33% |
| 2025-12-05 | 5.41 | 5.45 | 5.38 | 5.44 | +0.36% | 3.84 | 0.34% |
| 2025-12-04 | 5.41 | 5.44 | 5.39 | 5.42 | +0.36% | 3.12 | 0.28% |
| 2025-12-03 | 5.39 | 5.42 | 5.37 | 5.40 | 0.00% | 2.79 | 0.25% |
| 2025-12-02 | 5.38 | 5.41 | 5.37 | 5.40 | 0.00% | 2.38 | 0.21% |
| 2025-12-01 | 5.37 | 5.40 | 5.36 | 5.40 | +0.92% | 3.31 | 0.30% |
| 2025-11-28 | 5.33 | 5.36 | 5.30 | 5.35 | +0.18% | 2.52 | 0.23% |
| 2025-11-27 | 5.35 | 5.37 | 5.33 | 5.34 | -0.37% | 2.77 | 0.25% |
| 2025-11-26 | 5.38 | 5.40 | 5.35 | 5.36 | -0.18% | 2.78 | 0.25% |
| 2025-11-25 | 5.36 | 5.39 | 5.35 | 5.37 | +0.18% | 2.82 | 0.25% |
| 2025-11-24 | 5.36 | 5.38 | 5.33 | 5.36 | +0.18% | 4.08 | 0.37% |
| 2025-11-21 | 5.44 | 5.45 | 5.34 | 5.35 | -2.16% | 8.68 | 0.78% |
| 2025-11-20 | 5.47 | 5.53 | 5.46 | 5.47 | 0.00% | 4.21 | 0.37% |