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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.85 | 4.89 | 4.84 | 4.87 | +0.41% | 0.93 | 0.36% |
| 2026-04-20 | 4.84 | 4.86 | 4.82 | 4.85 | 0.00% | 0.79 | 0.31% |
| 2026-04-17 | 4.85 | 4.86 | 4.81 | 4.85 | 0.00% | 0.81 | 0.31% |
| 2026-04-16 | 4.86 | 4.88 | 4.82 | 4.85 | -0.21% | 1.14 | 0.44% |
| 2026-04-15 | 4.92 | 4.94 | 4.85 | 4.86 | -1.22% | 1.06 | 0.41% |
| 2026-04-14 | 4.90 | 4.92 | 4.87 | 4.92 | +0.82% | 0.86 | 0.33% |
| 2026-04-13 | 4.95 | 4.96 | 4.86 | 4.88 | -2.01% | 1.44 | 0.55% |
| 2026-04-10 | 4.99 | 5.03 | 4.97 | 4.98 | +0.20% | 0.91 | 0.34% |
| 2026-04-09 | 5.06 | 5.08 | 4.96 | 4.97 | -2.36% | 1.26 | 0.47% |
| 2026-04-08 | 5.04 | 5.09 | 5.02 | 5.09 | +2.83% | 1.61 | 0.60% |
| 2026-04-07 | 4.92 | 4.98 | 4.88 | 4.95 | +1.43% | 1.04 | 0.39% |
| 2026-04-03 | 5.01 | 5.03 | 4.88 | 4.88 | -2.79% | 1.45 | 0.55% |
| 2026-04-02 | 5.13 | 5.14 | 4.99 | 5.02 | -2.33% | 2.26 | 0.84% |
| 2026-04-01 | 5.38 | 5.39 | 5.14 | 5.14 | -4.64% | 4.07 | 1.47% |
| 2026-03-31 | 5.13 | 5.55 | 5.10 | 5.39 | +5.07% | 6.79 | 2.38% |
| 2026-03-30 | 4.86 | 5.39 | 4.76 | 5.13 | +4.91% | 3.41 | 1.26% |
| 2026-03-27 | 4.87 | 4.93 | 4.84 | 4.89 | -0.20% | 0.93 | 0.36% |
| 2026-03-26 | 4.99 | 5.11 | 4.89 | 4.90 | -0.41% | 1.78 | 0.67% |
| 2026-03-25 | 4.84 | 4.93 | 4.83 | 4.92 | +1.86% | 1.19 | 0.45% |
| 2026-03-24 | 4.82 | 4.84 | 4.74 | 4.83 | +1.47% | 1.06 | 0.41% |