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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.54 | 5.55 | 5.48 | 5.52 | -0.18% | 4.03 | 0.35% |
| 2025-09-15 | 5.53 | 5.57 | 5.50 | 5.53 | +0.18% | 4.23 | 0.37% |
| 2025-09-12 | 5.51 | 5.55 | 5.50 | 5.52 | +0.18% | 5.48 | 0.48% |
| 2025-09-11 | 5.46 | 5.52 | 5.44 | 5.51 | +0.72% | 4.69 | 0.41% |
| 2025-09-10 | 5.49 | 5.50 | 5.45 | 5.47 | -0.54% | 3.25 | 0.29% |
| 2025-09-09 | 5.50 | 5.52 | 5.47 | 5.50 | -0.36% | 3.19 | 0.28% |
| 2025-09-08 | 5.47 | 5.52 | 5.45 | 5.52 | +0.90% | 4.71 | 0.41% |
| 2025-09-05 | 5.46 | 5.48 | 5.43 | 5.47 | +0.36% | 3.92 | 0.35% |
| 2025-09-04 | 5.48 | 5.49 | 5.42 | 5.45 | -0.90% | 5.51 | 0.49% |
| 2025-09-03 | 5.54 | 5.55 | 5.46 | 5.50 | -0.71% | 5.28 | 0.46% |
| 2025-09-02 | 5.55 | 5.57 | 5.48 | 5.54 | -0.18% | 6.29 | 0.55% |
| 2025-09-01 | 5.57 | 5.60 | 5.53 | 5.55 | -0.88% | 6.98 | 0.60% |
| 2025-08-29 | 5.64 | 5.71 | 5.60 | 5.60 | -0.35% | 8.73 | 0.74% |
| 2025-08-28 | 5.59 | 5.63 | 5.52 | 5.62 | +0.18% | 7.73 | 0.67% |
| 2025-08-27 | 5.71 | 5.72 | 5.60 | 5.61 | -1.90% | 7.68 | 0.65% |
| 2025-08-26 | 5.74 | 5.74 | 5.70 | 5.72 | -0.68% | 6.51 | 0.55% |
| 2025-08-25 | 5.64 | 5.76 | 5.64 | 5.75 | +1.04% | 13.04 | 1.10% |
| 2025-08-22 | 5.65 | 5.70 | 5.61 | 5.70 | +0.87% | 9.12 | 0.78% |
| 2025-08-21 | 5.61 | 5.70 | 5.61 | 5.65 | +0.88% | 9.39 | 0.80% |
| 2025-08-20 | 5.56 | 5.60 | 5.54 | 5.60 | +0.53% | 5.41 | 0.47% |