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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.12 | 5.17 | 5.08 | 5.11 | -0.39% | 0.94 | 0.34% |
| 2025-11-18 | 5.22 | 5.23 | 5.11 | 5.13 | -1.72% | 1.39 | 0.51% |
| 2025-11-17 | 5.27 | 5.28 | 5.21 | 5.22 | -0.95% | 1.17 | 0.42% |
| 2025-11-14 | 5.28 | 5.30 | 5.26 | 5.27 | -0.38% | 0.89 | 0.32% |
| 2025-11-13 | 5.28 | 5.30 | 5.26 | 5.29 | +0.19% | 1.05 | 0.37% |
| 2025-11-12 | 5.31 | 5.33 | 5.26 | 5.28 | -0.94% | 1.28 | 0.45% |
| 2025-11-11 | 5.31 | 5.34 | 5.30 | 5.33 | +0.19% | 1.07 | 0.38% |
| 2025-11-10 | 5.31 | 5.33 | 5.28 | 5.32 | +0.19% | 1.02 | 0.36% |
| 2025-11-07 | 5.30 | 5.34 | 5.28 | 5.31 | 0.00% | 1.10 | 0.39% |
| 2025-11-06 | 5.32 | 5.37 | 5.30 | 5.31 | -0.19% | 1.81 | 0.64% |
| 2025-11-05 | 5.26 | 5.34 | 5.25 | 5.32 | +0.76% | 1.03 | 0.36% |
| 2025-11-04 | 5.35 | 5.38 | 5.27 | 5.28 | -1.49% | 1.30 | 0.46% |
| 2025-11-03 | 5.35 | 5.36 | 5.31 | 5.36 | 0.00% | 1.28 | 0.45% |
| 2025-10-31 | 5.38 | 5.39 | 5.35 | 5.36 | -0.37% | 1.34 | 0.47% |
| 2025-10-30 | 5.46 | 5.48 | 5.36 | 5.38 | -2.00% | 2.10 | 0.73% |
| 2025-10-29 | 5.45 | 5.50 | 5.44 | 5.49 | +0.73% | 1.29 | 0.44% |
| 2025-10-28 | 5.56 | 5.56 | 5.44 | 5.45 | -1.98% | 2.15 | 0.73% |
| 2025-10-27 | 5.56 | 5.60 | 5.54 | 5.56 | +0.18% | 1.96 | 0.66% |
| 2025-10-24 | 5.62 | 5.64 | 5.51 | 5.55 | -1.07% | 2.66 | 0.90% |
| 2025-10-23 | 5.65 | 5.66 | 5.56 | 5.61 | -2.43% | 3.64 | 1.22% |