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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.85 | 5.85 | 5.85 | 5.85 | +20.04% | 3.06 | 0.97% |
| 2025-07-21 | 4.87 | 4.87 | 4.87 | 4.87 | +19.90% | 4.21 | 1.60% |
| 2025-07-18 | 4.06 | 4.08 | 4.05 | 4.06 | +0.24% | 0.79 | 0.36% |
| 2025-07-17 | 4.05 | 4.07 | 4.03 | 4.05 | +0.24% | 0.69 | 0.31% |
| 2025-07-16 | 4.07 | 4.08 | 4.02 | 4.04 | -0.49% | 0.77 | 0.35% |
| 2025-07-15 | 4.11 | 4.12 | 4.04 | 4.06 | -1.20% | 0.90 | 0.41% |
| 2025-07-14 | 4.09 | 4.13 | 4.09 | 4.11 | +0.48% | 0.82 | 0.37% |
| 2025-07-11 | 4.08 | 4.11 | 4.06 | 4.09 | +0.24% | 0.86 | 0.39% |
| 2025-07-10 | 4.04 | 4.08 | 4.03 | 4.08 | +0.98% | 0.74 | 0.34% |
| 2025-07-09 | 4.04 | 4.07 | 4.04 | 4.04 | 0.00% | 0.77 | 0.35% |
| 2025-07-08 | 4.02 | 4.05 | 4.01 | 4.04 | +0.24% | 0.94 | 0.43% |
| 2025-07-07 | 4.01 | 4.04 | 3.99 | 4.03 | +0.49% | 0.78 | 0.36% |
| 2025-07-04 | 4.01 | 4.04 | 4.01 | 4.01 | -0.25% | 0.69 | 0.32% |
| 2025-07-03 | 4.02 | 4.04 | 4.00 | 4.02 | 0.00% | 0.68 | 0.31% |
| 2025-07-02 | 4.02 | 4.04 | 4.00 | 4.02 | +0.25% | 0.80 | 0.37% |
| 2025-07-01 | 4.03 | 4.03 | 3.99 | 4.01 | -0.25% | 0.76 | 0.35% |
| 2025-06-30 | 4.04 | 4.07 | 4.01 | 4.02 | -0.73% | 0.89 | 0.41% |
| 2025-06-27 | 4.05 | 4.12 | 4.04 | 4.05 | -0.24% | 0.76 | 0.35% |
| 2025-06-26 | 4.05 | 4.09 | 4.04 | 4.06 | 0.00% | 0.98 | 0.45% |
| 2025-06-25 | 3.99 | 4.06 | 3.99 | 4.06 | +1.73% | 1.26 | 0.58% |