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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.95 | 6.10 | 5.93 | 6.06 | +1.34% | 5.58 | 1.74% |
| 2025-08-18 | 5.90 | 6.02 | 5.88 | 5.98 | +1.53% | 5.48 | 1.72% |
| 2025-08-15 | 5.85 | 5.91 | 5.83 | 5.89 | +0.51% | 3.98 | 1.27% |
| 2025-08-14 | 6.00 | 6.03 | 5.85 | 5.86 | -2.82% | 4.75 | 1.50% |
| 2025-08-13 | 5.94 | 6.03 | 5.88 | 6.03 | +1.86% | 5.75 | 1.81% |
| 2025-08-12 | 6.05 | 6.06 | 5.89 | 5.92 | -2.47% | 5.82 | 1.84% |
| 2025-08-11 | 6.13 | 6.34 | 6.05 | 6.07 | -1.46% | 8.98 | 2.75% |
| 2025-08-08 | 5.76 | 6.21 | 5.75 | 6.16 | +6.76% | 14.27 | 4.43% |
| 2025-08-07 | 5.82 | 5.84 | 5.74 | 5.77 | -0.69% | 4.41 | 1.43% |
| 2025-08-06 | 5.84 | 5.84 | 5.76 | 5.81 | -0.51% | 4.78 | 1.52% |
| 2025-08-05 | 5.93 | 5.97 | 5.78 | 5.84 | -1.50% | 6.83 | 2.16% |
| 2025-08-04 | 5.96 | 6.08 | 5.89 | 5.93 | -0.66% | 6.66 | 2.07% |
| 2025-08-01 | 6.13 | 6.22 | 5.97 | 5.97 | -3.51% | 8.08 | 2.46% |
| 2025-07-31 | 6.34 | 6.46 | 6.17 | 6.18 | -3.69% | 11.61 | 3.41% |
| 2025-07-30 | 6.51 | 6.79 | 6.42 | 6.42 | -3.56% | 15.41 | 4.33% |
| 2025-07-29 | 6.32 | 6.80 | 6.14 | 6.66 | +4.81% | 21.50 | 6.12% |
| 2025-07-28 | 6.53 | 6.66 | 6.32 | 6.35 | -1.98% | 18.37 | 5.23% |
| 2025-07-25 | 7.26 | 7.30 | 6.47 | 6.48 | -14.90% | 30.82 | 8.35% |
| 2025-07-24 | 7.39 | 8.23 | 6.70 | 7.62 | +8.43% | 49.44 | 12.66% |
| 2025-07-23 | 7.02 | 7.02 | 7.02 | 7.02 | +20.07% | 3.51 | 0.93% |