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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.93 | 4.01 | 3.93 | 3.99 | +2.02% | 1.06 | 0.49% |
| 2025-06-23 | 3.90 | 3.95 | 3.88 | 3.92 | +0.51% | 0.89 | 0.42% |
| 2025-06-20 | 3.92 | 3.94 | 3.90 | 3.90 | -0.50% | 0.58 | 1.00% |
| 2025-06-19 | 3.95 | 3.97 | 3.91 | 3.92 | -0.75% | 0.70 | 1.19% |
| 2025-06-18 | 4.00 | 4.00 | 3.94 | 3.95 | -1.48% | 0.63 | 1.06% |
| 2025-06-17 | 3.95 | 4.02 | 3.95 | 4.00 | +1.25% | 0.99 | 1.65% |
| 2025-06-16 | 3.91 | 3.99 | 3.90 | 3.96 | +1.26% | 0.90 | 1.51% |
| 2025-06-13 | 3.94 | 3.95 | 3.90 | 3.91 | -0.50% | 0.71 | 1.21% |
| 2025-06-12 | 3.97 | 3.98 | 3.92 | 3.93 | -0.99% | 0.69 | 1.17% |
| 2025-06-11 | 3.97 | 3.99 | 3.96 | 3.97 | 0.00% | 0.63 | 1.05% |
| 2025-06-10 | 4.01 | 4.02 | 3.95 | 3.97 | -0.74% | 0.75 | 1.26% |
| 2025-06-09 | 3.93 | 4.04 | 3.92 | 3.99 | +2.02% | 1.42 | 2.38% |
| 2025-06-06 | 3.92 | 3.96 | 3.91 | 3.92 | +0.25% | 0.76 | 1.29% |
| 2025-06-05 | 3.94 | 3.94 | 3.90 | 3.91 | -0.50% | 0.77 | 1.31% |
| 2025-06-04 | 3.96 | 3.99 | 3.93 | 3.93 | -0.75% | 0.68 | 1.15% |
| 2025-06-03 | 3.90 | 3.99 | 3.89 | 3.96 | +1.26% | 1.04 | 1.75% |
| 2025-05-30 | 3.93 | 3.93 | 3.90 | 3.91 | -0.25% | 0.54 | 0.92% |
| 2025-05-29 | 3.90 | 3.94 | 3.89 | 3.92 | +0.51% | 0.70 | 1.19% |
| 2025-05-28 | 3.88 | 3.91 | 3.88 | 3.90 | +0.51% | 0.51 | 0.87% |
| 2025-05-27 | 3.88 | 3.89 | 3.85 | 3.88 | 0.00% | 0.50 | 0.86% |