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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.65 | 5.67 | 5.62 | 5.64 | +0.18% | 5.21 | 0.44% |
| 2025-10-21 | 5.54 | 5.65 | 5.54 | 5.63 | +1.60% | 7.39 | 0.63% |
| 2025-10-20 | 5.61 | 5.63 | 5.52 | 5.54 | -0.88% | 7.51 | 0.65% |
| 2025-10-17 | 5.67 | 5.69 | 5.57 | 5.59 | -1.22% | 7.41 | 0.63% |
| 2025-10-16 | 5.68 | 5.69 | 5.62 | 5.66 | -0.69% | 5.67 | 0.48% |
| 2025-10-15 | 5.70 | 5.76 | 5.64 | 5.70 | -0.17% | 8.03 | 0.68% |
| 2025-10-14 | 5.77 | 5.82 | 5.68 | 5.71 | -0.34% | 10.84 | 0.91% |
| 2025-10-13 | 5.69 | 5.76 | 5.65 | 5.72 | -1.69% | 15.22 | 1.29% |
| 2025-10-10 | 5.73 | 5.98 | 5.69 | 5.82 | +1.72% | 28.47 | 2.34% |
| 2025-10-09 | 5.46 | 5.72 | 5.46 | 5.72 | +5.44% | 25.06 | 2.14% |
| 2025-09-30 | 5.40 | 5.45 | 5.35 | 5.43 | +0.73% | 10.83 | 0.96% |
| 2025-09-29 | 5.41 | 5.46 | 5.36 | 5.39 | -0.55% | 6.86 | 0.61% |
| 2025-09-26 | 5.42 | 5.44 | 5.38 | 5.42 | +0.55% | 4.01 | 0.36% |
| 2025-09-25 | 5.42 | 5.48 | 5.39 | 5.39 | -0.55% | 4.93 | 0.44% |
| 2025-09-24 | 5.42 | 5.44 | 5.38 | 5.42 | -0.36% | 4.63 | 0.41% |
| 2025-09-23 | 5.42 | 5.46 | 5.37 | 5.44 | +0.36% | 5.76 | 0.51% |
| 2025-09-22 | 5.47 | 5.48 | 5.41 | 5.42 | -0.90% | 4.26 | 0.38% |
| 2025-09-19 | 5.45 | 5.49 | 5.44 | 5.47 | +0.18% | 3.94 | 0.35% |
| 2025-09-18 | 5.55 | 5.55 | 5.43 | 5.46 | -1.77% | 7.13 | 0.62% |
| 2025-09-17 | 5.52 | 5.57 | 5.48 | 5.56 | +0.71% | 5.43 | 0.47% |