铁建重工 sh.688425
4.38
-0.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.40 | 4.41 | 4.35 | 4.38 | -0.23% | 0.70 | 0.30% |
| 2026-05-21 | 4.45 | 4.51 | 4.39 | 4.39 | -1.35% | 0.78 | 0.33% |
| 2026-05-20 | 4.46 | 4.46 | 4.39 | 4.45 | -0.22% | 0.68 | 0.29% |
| 2026-05-19 | 4.51 | 4.53 | 4.43 | 4.46 | -0.67% | 0.76 | 0.32% |
| 2026-05-18 | 4.59 | 4.60 | 4.49 | 4.49 | -2.60% | 0.87 | 0.36% |
| 2026-05-15 | 4.64 | 4.67 | 4.58 | 4.61 | -0.65% | 0.84 | 0.34% |
| 2026-05-14 | 4.74 | 4.75 | 4.64 | 4.64 | -2.32% | 1.06 | 0.42% |
| 2026-05-13 | 4.74 | 4.77 | 4.73 | 4.75 | +0.21% | 0.74 | 0.29% |
| 2026-05-12 | 4.81 | 4.81 | 4.74 | 4.74 | -1.46% | 0.80 | 0.32% |
| 2026-05-11 | 4.79 | 4.84 | 4.78 | 4.81 | +0.42% | 0.96 | 0.38% |
| 2026-05-08 | 4.81 | 4.83 | 4.78 | 4.79 | -0.62% | 0.84 | 0.33% |
| 2026-05-07 | 4.75 | 4.85 | 4.73 | 4.82 | +1.69% | 1.34 | 0.52% |
| 2026-05-06 | 4.73 | 4.77 | 4.73 | 4.74 | +0.21% | 1.03 | 0.41% |
| 2026-04-30 | 4.76 | 4.77 | 4.72 | 4.73 | -0.84% | 0.90 | 0.36% |
| 2026-04-29 | 4.72 | 4.78 | 4.72 | 4.77 | 0.00% | 0.67 | 0.26% |
| 2026-04-28 | 4.76 | 4.79 | 4.74 | 4.77 | -0.21% | 0.68 | 0.27% |
| 2026-04-27 | 4.79 | 4.80 | 4.76 | 4.78 | -0.42% | 0.72 | 0.28% |
| 2026-04-24 | 4.83 | 4.84 | 4.79 | 4.80 | -0.62% | 0.69 | 0.27% |
| 2026-04-23 | 4.86 | 4.87 | 4.82 | 4.83 | -0.82% | 0.78 | 0.30% |
| 2026-04-22 | 4.87 | 4.88 | 4.85 | 4.87 | 0.00% | 0.65 | 0.25% |