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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.33 | 5.33 | 5.19 | 5.19 | -2.81% | 1.36 | 0.48% |
| 2026-02-12 | 5.33 | 5.38 | 5.31 | 5.34 | 0.00% | 1.01 | 0.35% |
| 2026-02-11 | 5.28 | 5.36 | 5.26 | 5.34 | +0.95% | 0.97 | 0.34% |
| 2026-02-10 | 5.32 | 5.33 | 5.28 | 5.29 | -0.75% | 0.79 | 0.28% |
| 2026-02-09 | 5.32 | 5.40 | 5.32 | 5.33 | +2.11% | 1.51 | 0.53% |
| 2026-02-06 | 5.23 | 5.30 | 5.20 | 5.22 | -1.14% | 0.97 | 0.35% |
| 2026-02-05 | 5.33 | 5.34 | 5.23 | 5.28 | -1.31% | 1.29 | 0.46% |
| 2026-02-04 | 5.24 | 5.35 | 5.23 | 5.35 | +1.90% | 1.56 | 0.55% |
| 2026-02-03 | 5.21 | 5.27 | 5.17 | 5.25 | +1.35% | 1.14 | 0.41% |
| 2026-02-02 | 5.21 | 5.29 | 5.18 | 5.18 | -1.33% | 2.23 | 0.80% |
| 2026-01-30 | 5.38 | 5.38 | 5.21 | 5.25 | -1.87% | 1.48 | 0.52% |
| 2026-01-29 | 5.40 | 5.41 | 5.32 | 5.35 | -0.93% | 1.42 | 0.50% |
| 2026-01-28 | 5.39 | 5.44 | 5.33 | 5.40 | +0.37% | 1.50 | 0.52% |
| 2026-01-27 | 5.44 | 5.45 | 5.33 | 5.38 | -1.28% | 1.90 | 0.66% |
| 2026-01-26 | 5.43 | 5.47 | 5.40 | 5.45 | 0.00% | 1.68 | 0.58% |
| 2026-01-23 | 5.45 | 5.47 | 5.42 | 5.45 | +0.74% | 1.22 | 0.42% |
| 2026-01-22 | 5.43 | 5.45 | 5.39 | 5.41 | -0.55% | 1.00 | 0.35% |
| 2026-01-21 | 5.35 | 5.46 | 5.33 | 5.44 | +1.30% | 2.18 | 0.76% |
| 2026-01-20 | 5.31 | 5.39 | 5.31 | 5.37 | +1.13% | 1.50 | 0.53% |
| 2026-01-19 | 5.38 | 5.40 | 5.30 | 5.31 | -1.48% | 1.80 | 0.63% |