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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.55 | 5.58 | 5.48 | 5.54 | 0.00% | 1.52 | 0.52% |
| 2025-09-15 | 5.54 | 5.65 | 5.53 | 5.54 | -0.18% | 1.89 | 0.64% |
| 2025-09-12 | 5.57 | 5.61 | 5.53 | 5.55 | -0.36% | 1.86 | 0.63% |
| 2025-09-11 | 5.48 | 5.57 | 5.45 | 5.57 | +1.46% | 1.97 | 0.67% |
| 2025-09-10 | 5.50 | 5.56 | 5.46 | 5.49 | -0.36% | 1.53 | 0.52% |
| 2025-09-09 | 5.56 | 5.60 | 5.49 | 5.51 | -1.08% | 1.93 | 0.65% |
| 2025-09-08 | 5.49 | 5.60 | 5.48 | 5.57 | +1.09% | 2.25 | 0.76% |
| 2025-09-05 | 5.46 | 5.53 | 5.39 | 5.51 | +1.29% | 2.17 | 0.75% |
| 2025-09-04 | 5.51 | 5.55 | 5.36 | 5.44 | -1.09% | 2.97 | 1.02% |
| 2025-09-03 | 5.65 | 5.67 | 5.48 | 5.50 | -2.65% | 2.61 | 0.88% |
| 2025-09-02 | 5.77 | 5.78 | 5.61 | 5.65 | -1.91% | 3.10 | 1.02% |
| 2025-09-01 | 5.73 | 5.84 | 5.73 | 5.76 | -0.69% | 2.24 | 0.73% |
| 2025-08-29 | 5.85 | 5.93 | 5.80 | 5.80 | -0.68% | 2.62 | 0.84% |
| 2025-08-28 | 5.77 | 5.85 | 5.66 | 5.84 | +1.21% | 3.80 | 1.24% |
| 2025-08-27 | 5.95 | 5.98 | 5.77 | 5.77 | -3.35% | 4.69 | 1.50% |
| 2025-08-26 | 6.02 | 6.05 | 5.96 | 5.97 | -1.32% | 3.39 | 1.06% |
| 2025-08-25 | 6.04 | 6.14 | 6.01 | 6.05 | 0.00% | 5.28 | 1.63% |
| 2025-08-22 | 6.10 | 6.11 | 5.98 | 6.05 | -0.82% | 4.99 | 1.55% |
| 2025-08-21 | 6.42 | 6.44 | 6.08 | 6.10 | -3.48% | 8.79 | 2.67% |
| 2025-08-20 | 6.03 | 6.37 | 5.99 | 6.32 | +4.29% | 10.17 | 3.08% |