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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.70 | 5.93 | 5.64 | 5.75 | +0.88% | 7.06 | 2.29% |
| 2025-10-21 | 5.45 | 5.78 | 5.45 | 5.70 | +7.14% | 6.83 | 2.25% |
| 2025-10-20 | 5.31 | 5.37 | 5.26 | 5.32 | +0.57% | 1.40 | 0.49% |
| 2025-10-17 | 5.47 | 5.48 | 5.28 | 5.29 | -3.11% | 2.14 | 0.75% |
| 2025-10-16 | 5.57 | 5.57 | 5.44 | 5.46 | -1.97% | 1.83 | 0.63% |
| 2025-10-15 | 5.52 | 5.59 | 5.48 | 5.57 | +1.27% | 2.15 | 0.73% |
| 2025-10-14 | 5.48 | 5.66 | 5.48 | 5.50 | +0.36% | 3.52 | 1.19% |
| 2025-10-13 | 5.43 | 5.49 | 5.33 | 5.48 | -1.08% | 2.51 | 0.87% |
| 2025-10-10 | 5.46 | 5.63 | 5.43 | 5.54 | +1.09% | 3.50 | 1.18% |
| 2025-10-09 | 5.37 | 5.53 | 5.36 | 5.48 | +1.86% | 2.10 | 0.72% |
| 2025-09-30 | 5.40 | 5.44 | 5.37 | 5.38 | -0.19% | 1.34 | 0.47% |
| 2025-09-29 | 5.28 | 5.41 | 5.25 | 5.39 | +1.70% | 1.91 | 0.67% |
| 2025-09-26 | 5.31 | 5.35 | 5.30 | 5.30 | -0.56% | 1.29 | 0.46% |
| 2025-09-25 | 5.40 | 5.41 | 5.33 | 5.33 | -1.48% | 1.60 | 0.56% |
| 2025-09-24 | 5.38 | 5.42 | 5.34 | 5.41 | +0.19% | 1.56 | 0.54% |
| 2025-09-23 | 5.37 | 5.40 | 5.23 | 5.40 | +0.56% | 2.47 | 0.87% |
| 2025-09-22 | 5.50 | 5.52 | 5.34 | 5.37 | -2.36% | 2.91 | 1.01% |
| 2025-09-19 | 5.43 | 5.68 | 5.41 | 5.50 | +0.55% | 3.93 | 1.33% |
| 2025-09-18 | 5.55 | 5.63 | 5.42 | 5.47 | -1.62% | 2.94 | 0.99% |
| 2025-09-17 | 5.53 | 5.60 | 5.51 | 5.56 | +0.36% | 1.74 | 0.58% |