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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.48 | 5.49 | 5.44 | 5.47 | 0.00% | 4.10 | 0.36% |
| 2025-11-18 | 5.54 | 5.55 | 5.46 | 5.47 | -1.25% | 5.37 | 0.47% |
| 2025-11-17 | 5.59 | 5.60 | 5.53 | 5.54 | -0.88% | 4.42 | 0.38% |
| 2025-11-14 | 5.63 | 5.65 | 5.58 | 5.59 | -0.87% | 5.04 | 0.43% |
| 2025-11-13 | 5.61 | 5.64 | 5.60 | 5.64 | +0.53% | 4.12 | 0.35% |
| 2025-11-12 | 5.64 | 5.65 | 5.59 | 5.61 | -0.35% | 4.33 | 0.37% |
| 2025-11-11 | 5.63 | 5.65 | 5.60 | 5.63 | +0.18% | 4.55 | 0.39% |
| 2025-11-10 | 5.58 | 5.63 | 5.57 | 5.62 | +0.71% | 4.81 | 0.41% |
| 2025-11-07 | 5.58 | 5.61 | 5.57 | 5.58 | -0.18% | 3.86 | 0.33% |
| 2025-11-06 | 5.55 | 5.66 | 5.54 | 5.59 | +0.89% | 6.40 | 0.55% |
| 2025-11-05 | 5.52 | 5.56 | 5.49 | 5.54 | 0.00% | 4.09 | 0.36% |
| 2025-11-04 | 5.54 | 5.56 | 5.51 | 5.54 | 0.00% | 5.11 | 0.44% |
| 2025-11-03 | 5.55 | 5.57 | 5.52 | 5.54 | 0.00% | 4.58 | 0.40% |
| 2025-10-31 | 5.63 | 5.65 | 5.54 | 5.54 | -2.09% | 10.37 | 0.90% |
| 2025-10-30 | 5.66 | 5.74 | 5.64 | 5.66 | +0.17% | 8.17 | 0.69% |
| 2025-10-29 | 5.61 | 5.66 | 5.58 | 5.65 | +0.53% | 5.21 | 0.45% |
| 2025-10-28 | 5.70 | 5.71 | 5.61 | 5.62 | -1.72% | 8.23 | 0.70% |
| 2025-10-27 | 5.65 | 5.72 | 5.61 | 5.72 | +1.58% | 9.18 | 0.78% |
| 2025-10-24 | 5.68 | 5.70 | 5.60 | 5.63 | -0.70% | 5.72 | 0.49% |
| 2025-10-23 | 5.64 | 5.67 | 5.58 | 5.67 | +0.52% | 5.42 | 0.46% |