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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.92 | 4.98 | 4.89 | 4.97 | +0.81% | 1.01 | 0.39% |
| 2025-12-16 | 5.02 | 5.04 | 4.92 | 4.93 | -1.79% | 1.20 | 0.46% |
| 2025-12-15 | 5.06 | 5.08 | 5.02 | 5.02 | -0.99% | 0.70 | 0.26% |
| 2025-12-12 | 5.03 | 5.09 | 5.03 | 5.07 | +0.80% | 0.97 | 0.36% |
| 2025-12-11 | 5.05 | 5.08 | 5.02 | 5.03 | 0.00% | 0.89 | 0.33% |
| 2025-12-10 | 5.01 | 5.05 | 4.99 | 5.03 | +0.40% | 0.79 | 0.29% |
| 2025-12-09 | 5.07 | 5.09 | 5.01 | 5.01 | -1.57% | 0.71 | 0.26% |
| 2025-12-08 | 5.13 | 5.15 | 5.08 | 5.09 | -0.39% | 0.90 | 0.33% |
| 2025-12-05 | 5.04 | 5.11 | 5.02 | 5.11 | +1.59% | 1.07 | 0.39% |
| 2025-12-04 | 5.03 | 5.05 | 5.00 | 5.03 | 0.00% | 0.61 | 0.23% |
| 2025-12-03 | 5.05 | 5.06 | 5.00 | 5.03 | -0.20% | 0.70 | 0.26% |
| 2025-12-02 | 5.06 | 5.08 | 5.03 | 5.04 | -0.79% | 0.65 | 0.24% |
| 2025-12-01 | 4.98 | 5.08 | 4.97 | 5.08 | +1.80% | 1.14 | 0.42% |
| 2025-11-28 | 4.96 | 4.99 | 4.94 | 4.99 | +0.60% | 0.82 | 0.31% |
| 2025-11-27 | 4.99 | 4.99 | 4.96 | 4.96 | -0.40% | 0.73 | 0.28% |
| 2025-11-26 | 5.00 | 5.04 | 4.98 | 4.98 | -0.60% | 0.85 | 0.32% |
| 2025-11-25 | 5.03 | 5.05 | 5.00 | 5.01 | -0.40% | 0.81 | 0.30% |
| 2025-11-24 | 4.99 | 5.04 | 4.97 | 5.03 | +1.00% | 0.93 | 0.35% |
| 2025-11-21 | 5.08 | 5.08 | 4.98 | 4.98 | -2.35% | 1.36 | 0.51% |
| 2025-11-20 | 5.12 | 5.14 | 5.09 | 5.10 | -0.20% | 0.70 | 0.26% |