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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.27 | 5.49 | 5.26 | 5.39 | +2.67% | 3.66 | 1.27% |
| 2026-01-15 | 5.25 | 5.30 | 5.23 | 5.25 | -0.57% | 1.13 | 0.40% |
| 2026-01-14 | 5.37 | 5.40 | 5.25 | 5.28 | -1.68% | 2.12 | 0.75% |
| 2026-01-13 | 5.38 | 5.41 | 5.33 | 5.37 | -0.19% | 1.81 | 0.63% |
| 2026-01-12 | 5.35 | 5.40 | 5.29 | 5.38 | +0.75% | 1.97 | 0.69% |
| 2026-01-09 | 5.38 | 5.39 | 5.30 | 5.34 | 0.00% | 1.56 | 0.55% |
| 2026-01-08 | 5.25 | 5.38 | 5.25 | 5.34 | +0.95% | 2.10 | 0.74% |
| 2026-01-07 | 5.26 | 5.38 | 5.22 | 5.29 | +0.57% | 2.67 | 0.94% |
| 2026-01-06 | 5.14 | 5.28 | 5.14 | 5.26 | +1.94% | 1.63 | 0.59% |
| 2026-01-05 | 5.07 | 5.18 | 5.07 | 5.16 | +1.78% | 1.10 | 0.40% |
| 2025-12-31 | 5.12 | 5.14 | 5.06 | 5.07 | -1.17% | 1.08 | 0.40% |
| 2025-12-30 | 5.13 | 5.17 | 5.12 | 5.13 | -0.19% | 0.66 | 0.24% |
| 2025-12-29 | 5.21 | 5.22 | 5.13 | 5.14 | -1.72% | 1.05 | 0.38% |
| 2025-12-26 | 5.21 | 5.26 | 5.16 | 5.23 | +0.77% | 1.66 | 0.60% |
| 2025-12-25 | 5.08 | 5.22 | 5.05 | 5.19 | +2.37% | 1.95 | 0.71% |
| 2025-12-24 | 5.04 | 5.07 | 5.02 | 5.07 | +0.60% | 0.72 | 0.27% |
| 2025-12-23 | 5.04 | 5.06 | 5.02 | 5.04 | 0.00% | 0.56 | 0.21% |
| 2025-12-22 | 5.05 | 5.07 | 5.03 | 5.04 | -0.20% | 0.66 | 0.25% |
| 2025-12-19 | 4.96 | 5.05 | 4.96 | 5.05 | +1.61% | 1.03 | 0.38% |
| 2025-12-18 | 4.96 | 4.99 | 4.95 | 4.97 | 0.00% | 0.63 | 0.24% |