中铁工业(600528)股票行情
中铁工业(600528)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 7.88 | 7.79 | -0.08 | -1.02% | 7.74 | 7.93 | 135946 | 10634.65 | 0.61% |
| 2026-03-25 | 7.69 | 7.87 | 0.20 | 2.61% | 7.66 | 7.94 | 178706 | 13980.43 | 0.80% |
| 2026-03-24 | 7.63 | 7.67 | 0.21 | 2.82% | 7.50 | 7.68 | 194161 | 14750.91 | 0.87% |
| 2026-03-23 | 7.88 | 7.46 | -0.51 | -6.40% | 7.41 | 7.88 | 367606 | 28047.08 | 1.65% |
| 2026-03-20 | 8.10 | 7.97 | -0.13 | -1.60% | 7.97 | 8.16 | 211327 | 16973.54 | 0.95% |
| 2026-03-19 | 8.25 | 8.10 | -0.19 | -2.29% | 8.08 | 8.29 | 219030 | 17879.61 | 0.99% |
| 2026-03-18 | 8.45 | 8.29 | -0.15 | -1.78% | 8.23 | 8.47 | 270738 | 22514.76 | 1.22% |
| 2026-03-17 | 8.54 | 8.44 | -0.07 | -0.82% | 8.41 | 8.61 | 194976 | 16590.79 | 0.88% |
| 2026-03-16 | 8.73 | 8.51 | -0.21 | -2.41% | 8.47 | 8.78 | 323482 | 27776.99 | 1.46% |
| 2026-03-13 | 8.68 | 8.72 | 0.01 | 0.11% | 8.67 | 8.88 | 299937 | 26375.16 | 1.35% |
| 2026-03-12 | 8.74 | 8.71 | -0.02 | -0.23% | 8.64 | 8.75 | 262808 | 22864.94 | 1.18% |
| 2026-03-11 | 8.57 | 8.73 | 0.16 | 1.87% | 8.47 | 8.77 | 383910 | 33294.08 | 1.73% |
| 2026-03-10 | 8.52 | 8.57 | 0.08 | 0.94% | 8.46 | 8.62 | 194482 | 16632.84 | 0.88% |
| 2026-03-09 | 8.52 | 8.49 | -0.06 | -0.70% | 8.42 | 8.55 | 182467 | 15478.89 | 0.82% |
| 2026-03-06 | 8.33 | 8.55 | 0.22 | 2.64% | 8.29 | 8.57 | 227094 | 19303.97 | 1.02% |
| 2026-03-05 | 8.35 | 8.33 | 0.05 | 0.60% | 8.30 | 8.44 | 140844 | 11787.87 | 0.63% |
| 2026-03-04 | 8.39 | 8.28 | -0.12 | -1.43% | 8.28 | 8.45 | 186044 | 15574.75 | 0.84% |
| 2026-03-03 | 8.50 | 8.40 | -0.09 | -1.06% | 8.37 | 8.56 | 242634 | 20495.04 | 1.09% |
| 2026-03-02 | 8.36 | 8.49 | 0.01 | 0.12% | 8.34 | 8.54 | 234763 | 19892.28 | 1.06% |
| 2026-02-27 | 8.45 | 8.48 | 0.03 | 0.36% | 8.41 | 8.50 | 114579 | 9691.69 | 0.52% |
| 2026-02-26 | 8.42 | 8.45 | 0.02 | 0.24% | 8.39 | 8.47 | 123080 | 10379.72 | 0.55% |
| 2026-02-25 | 8.32 | 8.43 | 0.11 | 1.32% | 8.31 | 8.52 | 221782 | 18741.83 | 1.00% |
| 2026-02-24 | 8.15 | 8.32 | 0.23 | 2.84% | 8.13 | 8.36 | 185400 | 15393.44 | 0.83% |
| 2026-02-13 | 8.24 | 8.09 | -0.13 | -1.58% | 8.08 | 8.24 | 141517 | 11529.87 | 0.64% |
| 2026-02-12 | 8.26 | 8.22 | -0.06 | -0.72% | 8.22 | 8.29 | 84024 | 6932.65 | 0.38% |
| 2026-02-11 | 8.20 | 8.28 | 0.06 | 0.73% | 8.20 | 8.29 | 86264 | 7130.90 | 0.39% |
| 2026-02-10 | 8.25 | 8.22 | -0.04 | -0.48% | 8.19 | 8.27 | 86834 | 7136.13 | 0.39% |
| 2026-02-09 | 8.26 | 8.26 | 0.05 | 0.61% | 8.22 | 8.31 | 101794 | 8412.89 | 0.46% |
| 2026-02-06 | 8.26 | 8.21 | -0.08 | -0.97% | 8.21 | 8.34 | 118937 | 9829.71 | 0.54% |
| 2026-02-05 | 8.34 | 8.29 | -0.09 | -1.07% | 8.22 | 8.39 | 134405 | 11141.98 | 0.61% |
| 2026-02-04 | 8.23 | 8.38 | 0.16 | 1.95% | 8.19 | 8.39 | 167895 | 13972.65 | 0.76% |
| 2026-02-03 | 8.19 | 8.22 | 0.10 | 1.23% | 8.13 | 8.23 | 125466 | 10277.57 | 0.56% |
| 2026-02-02 | 8.35 | 8.12 | -0.24 | -2.87% | 8.10 | 8.38 | 211785 | 17418.43 | 0.95% |
| 2026-01-30 | 8.42 | 8.36 | -0.10 | -1.18% | 8.26 | 8.48 | 180884 | 15132.63 | 0.81% |
| 2026-01-29 | 8.53 | 8.46 | -0.11 | -1.28% | 8.41 | 8.59 | 215732 | 18264.81 | 0.97% |
| 2026-01-28 | 8.40 | 8.57 | 0.17 | 2.02% | 8.38 | 8.66 | 286313 | 24464.67 | 1.29% |
| 2026-01-27 | 8.56 | 8.40 | -0.18 | -2.10% | 8.34 | 8.57 | 199401 | 16776.41 | 0.90% |
| 2026-01-26 | 8.55 | 8.58 | 0.03 | 0.35% | 8.47 | 8.60 | 276733 | 23644.11 | 1.25% |
| 2026-01-23 | 8.53 | 8.55 | 0.03 | 0.35% | 8.49 | 8.57 | 157286 | 13420.60 | 0.71% |
| 2026-01-22 | 8.56 | 8.52 | -0.05 | -0.58% | 8.50 | 8.57 | 143713 | 12252.02 | 0.65% |
| 2026-01-21 | 8.51 | 8.57 | 0.05 | 0.59% | 8.46 | 8.58 | 241743 | 20623.23 | 1.09% |
| 2026-01-20 | 8.38 | 8.52 | 0.14 | 1.67% | 8.38 | 8.54 | 265204 | 22501.45 | 1.19% |
| 2026-01-19 | 8.39 | 8.38 | -0.03 | -0.36% | 8.32 | 8.41 | 138885 | 11629.75 | 0.63% |
| 2026-01-16 | 8.29 | 8.41 | 0.12 | 1.45% | 8.29 | 8.54 | 283004 | 23851.92 | 1.27% |
| 2026-01-15 | 8.31 | 8.29 | -0.01 | -0.12% | 8.25 | 8.32 | 108424 | 8977.77 | 0.49% |
| 2026-01-14 | 8.35 | 8.30 | -0.04 | -0.48% | 8.26 | 8.44 | 205009 | 17159.25 | 0.92% |
| 2026-01-13 | 8.44 | 8.34 | -0.11 | -1.30% | 8.32 | 8.44 | 154648 | 12929.43 | 0.70% |
| 2026-01-12 | 8.39 | 8.45 | 0.04 | 0.48% | 8.32 | 8.46 | 232325 | 19502.04 | 1.05% |
| 2026-01-09 | 8.39 | 8.41 | 0.02 | 0.24% | 8.34 | 8.43 | 168845 | 14171.78 | 0.76% |
| 2026-01-08 | 8.32 | 8.39 | 0.06 | 0.72% | 8.28 | 8.41 | 179584 | 15061.29 | 0.81% |
| 2026-01-07 | 8.28 | 8.33 | 0.05 | 0.60% | 8.26 | 8.39 | 174076 | 14504.83 | 0.78% |
| 2026-01-06 | 8.19 | 8.28 | 0.09 | 1.10% | 8.19 | 8.28 | 132869 | 10972.54 | 0.60% |
| 2026-01-05 | 8.17 | 8.19 | 0.01 | 0.12% | 8.12 | 8.21 | 142767 | 11649.90 | 0.64% |
| 2025-12-31 | 8.26 | 8.18 | -0.08 | -0.97% | 8.18 | 8.27 | 87150 | 7154.45 | 0.39% |
| 2025-12-30 | 8.18 | 8.26 | 0.04 | 0.49% | 8.17 | 8.30 | 144165 | 11891.66 | 0.65% |
| 2025-12-29 | 8.15 | 8.22 | 0.07 | 0.86% | 8.13 | 8.27 | 170271 | 14026.28 | 0.77% |
| 2025-12-26 | 8.14 | 8.15 | 0.02 | 0.25% | 8.12 | 8.21 | 133528 | 10909.24 | 0.60% |
| 2025-12-25 | 8.08 | 8.13 | 0.05 | 0.62% | 8.05 | 8.14 | 110180 | 8919.76 | 0.50% |
| 2025-12-24 | 8.01 | 8.08 | 0.07 | 0.87% | 7.98 | 8.09 | 111839 | 9016.94 | 0.50% |
| 2025-12-23 | 8.03 | 8.01 | -0.01 | -0.12% | 7.99 | 8.04 | 80504 | 6453.65 | 0.36% |
| 2025-12-22 | 8.04 | 8.02 | 0.00 | 0.00% | 8.01 | 8.08 | 103134 | 8284.77 | 0.46% |
| 2025-12-19 | 7.92 | 8.02 | 0.10 | 1.26% | 7.90 | 8.05 | 132256 | 10586.73 | 0.60% |
| 2025-12-18 | 7.89 | 7.92 | 0.00 | 0.00% | 7.89 | 7.94 | 77227 | 6118.10 | 0.35% |
| 2025-12-17 | 7.83 | 7.92 | 0.06 | 0.76% | 7.78 | 7.94 | 111552 | 8763.11 | 0.50% |
| 2025-12-16 | 7.98 | 7.86 | -0.09 | -1.13% | 7.85 | 7.98 | 108032 | 8515.62 | 0.49% |
| 2025-12-15 | 7.93 | 7.95 | 0.00 | 0.00% | 7.92 | 8.00 | 72163 | 5747.85 | 0.32% |
| 2025-12-12 | 7.91 | 7.95 | 0.06 | 0.76% | 7.87 | 7.97 | 120394 | 9542.74 | 0.54% |
| 2025-12-11 | 8.00 | 7.89 | -0.10 | -1.25% | 7.87 | 8.02 | 97178 | 7714.27 | 0.44% |
| 2025-12-10 | 7.94 | 7.99 | 0.04 | 0.50% | 7.90 | 8.00 | 100021 | 7945.59 | 0.45% |
| 2025-12-09 | 8.03 | 7.95 | -0.11 | -1.36% | 7.95 | 8.05 | 94485 | 7551.60 | 0.43% |
| 2025-12-08 | 8.11 | 8.06 | -0.03 | -0.37% | 8.05 | 8.13 | 74905 | 6051.31 | 0.34% |
| 2025-12-05 | 7.98 | 8.09 | 0.11 | 1.38% | 7.96 | 8.09 | 109421 | 8797.26 | 0.49% |
| 2025-12-04 | 7.96 | 7.98 | 0.02 | 0.25% | 7.91 | 7.99 | 85080 | 6770.20 | 0.38% |
| 2025-12-03 | 8.03 | 7.96 | -0.07 | -0.87% | 7.96 | 8.04 | 116469 | 9299.99 | 0.52% |
| 2025-12-02 | 8.06 | 8.03 | -0.03 | -0.37% | 8.00 | 8.06 | 88655 | 7107.86 | 0.40% |
| 2025-12-01 | 8.04 | 8.06 | 0.00 | 0.00% | 8.03 | 8.08 | 96534 | 7775.63 | 0.43% |
| 2025-11-28 | 8.02 | 8.06 | 0.05 | 0.62% | 8.00 | 8.06 | 84160 | 6759.15 | 0.38% |
| 2025-11-27 | 8.01 | 8.01 | -0.03 | -0.37% | 8.00 | 8.05 | 73180 | 5874.51 | 0.33% |
| 2025-11-26 | 8.10 | 8.04 | -0.05 | -0.62% | 8.04 | 8.14 | 86647 | 7009.85 | 0.39% |
| 2025-11-25 | 8.07 | 8.09 | 0.02 | 0.25% | 8.05 | 8.13 | 89773 | 7271.68 | 0.40% |
上证大盘股票行情在线 K线走势图
中铁工业(600528)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
