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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.97 | 5.00 | 4.72 | 4.76 | -5.18% | 2.06 | 0.80% |
| 2026-03-20 | 5.15 | 5.19 | 5.02 | 5.02 | -2.52% | 1.54 | 0.57% |
| 2026-03-19 | 5.20 | 5.22 | 5.13 | 5.15 | -1.72% | 1.27 | 0.46% |
| 2026-03-18 | 5.29 | 5.30 | 5.17 | 5.24 | -0.76% | 2.25 | 0.81% |
| 2026-03-17 | 5.33 | 5.41 | 5.28 | 5.28 | -0.94% | 1.71 | 0.60% |
| 2026-03-16 | 5.59 | 5.60 | 5.31 | 5.33 | -3.79% | 3.81 | 1.32% |
| 2026-03-13 | 5.45 | 5.63 | 5.40 | 5.54 | +2.03% | 4.58 | 1.54% |
| 2026-03-12 | 5.43 | 5.46 | 5.37 | 5.43 | 0.00% | 2.14 | 0.74% |
| 2026-03-11 | 5.41 | 5.45 | 5.30 | 5.43 | +1.12% | 2.23 | 0.77% |
| 2026-03-10 | 5.33 | 5.45 | 5.33 | 5.37 | +0.94% | 1.74 | 0.60% |
| 2026-03-09 | 5.33 | 5.36 | 5.26 | 5.32 | -0.75% | 1.70 | 0.60% |
| 2026-03-06 | 5.23 | 5.41 | 5.19 | 5.36 | +2.10% | 2.14 | 0.75% |
| 2026-03-05 | 5.24 | 5.31 | 5.22 | 5.25 | +1.35% | 1.54 | 0.55% |
| 2026-03-04 | 5.23 | 5.29 | 5.16 | 5.18 | -1.52% | 1.66 | 0.60% |
| 2026-03-03 | 5.42 | 5.42 | 5.24 | 5.26 | -3.13% | 2.05 | 0.72% |
| 2026-03-02 | 5.32 | 5.47 | 5.32 | 5.43 | +0.18% | 2.15 | 0.74% |
| 2026-02-27 | 5.40 | 5.44 | 5.37 | 5.42 | +0.18% | 1.17 | 0.41% |
| 2026-02-26 | 5.38 | 5.42 | 5.36 | 5.41 | +0.56% | 1.19 | 0.41% |
| 2026-02-25 | 5.34 | 5.43 | 5.32 | 5.38 | +0.94% | 1.55 | 0.54% |
| 2026-02-24 | 5.24 | 5.35 | 5.23 | 5.33 | +2.70% | 1.56 | 0.55% |