中国铁建(601186)股票行情
中国铁建(601186)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 |
|---|
| 2025-12-12 | 7.77 | 7.81 | 0.03 | 0.39% | 7.75 | 7.83 | 457089 | 35641.92 | 0.40% |
| 2025-12-11 | 7.77 | 7.78 | 0.01 | 0.13% | 7.75 | 7.81 | 314436 | 24478.37 | 0.27% |
| 2025-12-10 | 7.67 | 7.77 | 0.09 | 1.17% | 7.66 | 7.78 | 306610 | 23669.24 | 0.27% |
| 2025-12-09 | 7.76 | 7.68 | -0.08 | -1.03% | 7.68 | 7.77 | 331002 | 25473.56 | 0.29% |
| 2025-12-08 | 7.81 | 7.76 | -0.04 | -0.51% | 7.76 | 7.82 | 224014 | 17435.20 | 0.19% |
| 2025-12-05 | 7.77 | 7.80 | 0.01 | 0.13% | 7.75 | 7.82 | 245627 | 19124.04 | 0.21% |
| 2025-12-04 | 7.77 | 7.79 | 0.02 | 0.26% | 7.76 | 7.80 | 188549 | 14672.80 | 0.16% |
| 2025-12-03 | 7.79 | 7.77 | -0.02 | -0.26% | 7.75 | 7.79 | 239493 | 18617.32 | 0.21% |
| 2025-12-02 | 7.76 | 7.79 | 0.02 | 0.26% | 7.74 | 7.79 | 207529 | 16134.06 | 0.18% |
| 2025-12-01 | 7.73 | 7.77 | 0.04 | 0.52% | 7.71 | 7.78 | 276842 | 21458.05 | 0.24% |
| 2025-11-28 | 7.73 | 7.73 | 0.00 | 0.00% | 7.69 | 7.74 | 186091 | 14363.69 | 0.16% |
| 2025-11-27 | 7.73 | 7.73 | -0.01 | -0.13% | 7.71 | 7.76 | 162720 | 12595.21 | 0.14% |
| 2025-11-26 | 7.76 | 7.74 | -0.01 | -0.13% | 7.74 | 7.80 | 172142 | 13373.60 | 0.15% |
| 2025-11-25 | 7.73 | 7.75 | 0.02 | 0.26% | 7.72 | 7.77 | 176557 | 13691.74 | 0.15% |
| 2025-11-24 | 7.68 | 7.73 | 0.03 | 0.39% | 7.68 | 7.77 | 342981 | 26514.96 | 0.30% |
| 2025-11-21 | 7.80 | 7.70 | -0.14 | -1.79% | 7.67 | 7.81 | 622506 | 48172.72 | 0.54% |
| 2025-11-20 | 7.86 | 7.84 | 0.00 | 0.00% | 7.83 | 7.89 | 375887 | 29556.77 | 0.33% |
| 2025-11-19 | 7.86 | 7.84 | -0.02 | -0.25% | 7.83 | 7.88 | 260950 | 20491.18 | 0.23% |
| 2025-11-18 | 7.90 | 7.86 | -0.05 | -0.63% | 7.83 | 7.91 | 329503 | 25926.95 | 0.29% |
| 2025-11-17 | 7.95 | 7.91 | -0.06 | -0.75% | 7.89 | 7.96 | 444330 | 35164.85 | 0.39% |
| 2025-11-14 | 8.00 | 7.97 | -0.06 | -0.75% | 7.96 | 8.03 | 377640 | 30204.51 | 0.33% |
| 2025-11-13 | 8.02 | 8.03 | 0.00 | 0.00% | 7.99 | 8.04 | 350622 | 28083.17 | 0.30% |
| 2025-11-12 | 8.05 | 8.03 | -0.02 | -0.25% | 8.01 | 8.07 | 341605 | 27445.75 | 0.30% |
| 2025-11-11 | 8.06 | 8.05 | -0.01 | -0.12% | 8.01 | 8.07 | 300729 | 24184.63 | 0.26% |
| 2025-11-10 | 8.01 | 8.06 | 0.04 | 0.50% | 7.99 | 8.06 | 322546 | 25909.29 | 0.28% |
| 2025-11-07 | 8.00 | 8.02 | 0.01 | 0.12% | 7.99 | 8.04 | 293755 | 23541.95 | 0.26% |
| 2025-11-06 | 7.96 | 8.01 | 0.05 | 0.63% | 7.94 | 8.07 | 473213 | 37943.77 | 0.41% |
| 2025-11-05 | 7.95 | 7.96 | -0.01 | -0.13% | 7.91 | 7.98 | 328913 | 26116.92 | 0.29% |
| 2025-11-04 | 7.98 | 7.97 | -0.02 | -0.25% | 7.94 | 8.00 | 366759 | 29259.30 | 0.32% |
| 2025-11-03 | 7.96 | 7.99 | 0.04 | 0.50% | 7.94 | 8.00 | 307575 | 24540.82 | 0.27% |
| 2025-10-31 | 8.06 | 7.95 | -0.10 | -1.24% | 7.94 | 8.06 | 675185 | 53833.64 | 0.59% |
| 2025-10-30 | 8.06 | 8.05 | -0.01 | -0.12% | 8.04 | 8.13 | 472161 | 38173.24 | 0.41% |
| 2025-10-29 | 8.01 | 8.06 | 0.03 | 0.37% | 7.99 | 8.07 | 453237 | 36367.73 | 0.39% |
| 2025-10-28 | 8.15 | 8.03 | -0.13 | -1.59% | 8.02 | 8.15 | 542231 | 43727.32 | 0.47% |
| 2025-10-27 | 8.09 | 8.16 | 0.07 | 0.87% | 8.03 | 8.17 | 664733 | 54020.08 | 0.58% |
| 2025-10-24 | 8.09 | 8.09 | 0.00 | 0.00% | 8.05 | 8.11 | 416119 | 33619.21 | 0.36% |
| 2025-10-23 | 8.05 | 8.09 | 0.02 | 0.25% | 8.00 | 8.09 | 376402 | 30285.85 | 0.33% |
| 2025-10-22 | 8.09 | 8.07 | 0.00 | 0.00% | 8.05 | 8.12 | 411203 | 33259.64 | 0.36% |
| 2025-10-21 | 7.96 | 8.07 | 0.11 | 1.38% | 7.96 | 8.08 | 528252 | 42541.91 | 0.46% |
| 2025-10-20 | 8.00 | 7.96 | -0.03 | -0.38% | 7.94 | 8.02 | 356628 | 28407.54 | 0.31% |
| 2025-10-17 | 8.04 | 7.99 | -0.05 | -0.62% | 7.98 | 8.08 | 442532 | 35506.91 | 0.38% |
| 2025-10-16 | 8.06 | 8.04 | -0.03 | -0.37% | 8.01 | 8.06 | 382125 | 30714.41 | 0.33% |
| 2025-10-15 | 8.10 | 8.07 | -0.01 | -0.12% | 8.01 | 8.13 | 490192 | 39530.19 | 0.43% |
| 2025-10-14 | 8.08 | 8.08 | 0.00 | 0.00% | 8.06 | 8.13 | 544779 | 44106.89 | 0.47% |
| 2025-10-13 | 8.02 | 8.08 | -0.06 | -0.74% | 7.97 | 8.08 | 677331 | 54338.89 | 0.59% |
| 2025-10-10 | 8.01 | 8.14 | 0.09 | 1.12% | 7.98 | 8.22 | 1071287 | 87205.65 | 0.93% |
| 2025-10-09 | 7.85 | 8.05 | 0.20 | 2.55% | 7.84 | 8.05 | 799243 | 63848.88 | 0.69% |
| 2025-09-30 | 7.83 | 7.85 | 0.03 | 0.38% | 7.79 | 7.88 | 346238 | 27158.70 | 0.30% |
| 2025-09-29 | 7.80 | 7.82 | 0.02 | 0.26% | 7.72 | 7.84 | 377771 | 29365.54 | 0.33% |
| 2025-09-26 | 7.78 | 7.80 | 0.02 | 0.26% | 7.75 | 7.84 | 367413 | 28664.04 | 0.32% |
| 2025-09-25 | 7.86 | 7.78 | -0.09 | -1.14% | 7.78 | 7.87 | 472935 | 36937.20 | 0.41% |
| 2025-09-24 | 7.88 | 7.87 | -0.05 | -0.63% | 7.83 | 7.91 | 443576 | 34867.30 | 0.39% |
| 2025-09-23 | 7.86 | 7.92 | 0.05 | 0.64% | 7.78 | 7.94 | 460698 | 36273.10 | 0.40% |
| 2025-09-22 | 7.92 | 7.87 | -0.06 | -0.76% | 7.84 | 7.93 | 387568 | 30487.68 | 0.34% |
| 2025-09-19 | 7.92 | 7.93 | 0.01 | 0.13% | 7.90 | 7.95 | 309951 | 24546.27 | 0.27% |
| 2025-09-18 | 8.04 | 7.92 | -0.14 | -1.74% | 7.89 | 8.05 | 543659 | 43326.86 | 0.47% |
| 2025-09-17 | 8.01 | 8.06 | 0.04 | 0.50% | 7.97 | 8.07 | 430510 | 34586.11 | 0.37% |
| 2025-09-16 | 8.02 | 8.02 | 0.00 | 0.00% | 7.97 | 8.03 | 285791 | 22863.75 | 0.25% |
| 2025-09-15 | 8.02 | 8.02 | 0.00 | 0.00% | 7.98 | 8.05 | 329799 | 26397.38 | 0.29% |
| 2025-09-12 | 8.01 | 8.02 | 0.00 | 0.00% | 8.00 | 8.07 | 505462 | 40641.73 | 0.44% |
| 2025-09-11 | 7.95 | 8.02 | 0.05 | 0.63% | 7.94 | 8.02 | 393629 | 31411.07 | 0.34% |
| 2025-09-10 | 8.00 | 7.97 | -0.03 | -0.38% | 7.94 | 8.01 | 234960 | 18720.62 | 0.20% |
| 2025-09-09 | 8.03 | 8.00 | -0.03 | -0.37% | 7.96 | 8.04 | 289383 | 23159.81 | 0.25% |
| 2025-09-08 | 7.96 | 8.03 | 0.06 | 0.75% | 7.94 | 8.04 | 391978 | 31363.90 | 0.34% |
| 2025-09-05 | 7.94 | 7.97 | 0.03 | 0.38% | 7.90 | 7.99 | 372337 | 29575.79 | 0.32% |
| 2025-09-04 | 7.99 | 7.94 | -0.05 | -0.63% | 7.89 | 7.99 | 486535 | 38628.05 | 0.42% |
| 2025-09-03 | 8.07 | 7.99 | -0.08 | -0.99% | 7.95 | 8.09 | 493298 | 39557.87 | 0.43% |
| 2025-09-02 | 8.07 | 8.07 | -0.02 | -0.25% | 8.03 | 8.10 | 547008 | 44112.46 | 0.48% |
| 2025-09-01 | 8.12 | 8.09 | -0.04 | -0.49% | 8.07 | 8.14 | 499485 | 40414.60 | 0.43% |
| 2025-08-29 | 8.15 | 8.13 | 0.00 | 0.00% | 8.12 | 8.26 | 626864 | 51321.11 | 0.54% |
| 2025-08-28 | 8.10 | 8.13 | 0.02 | 0.25% | 8.03 | 8.15 | 612793 | 49588.17 | 0.53% |
| 2025-08-27 | 8.27 | 8.11 | -0.15 | -1.82% | 8.11 | 8.28 | 771119 | 63175.00 | 0.67% |
| 2025-08-26 | 8.30 | 8.26 | -0.06 | -0.72% | 8.25 | 8.30 | 529473 | 43810.38 | 0.46% |
| 2025-08-25 | 8.23 | 8.32 | 0.09 | 1.09% | 8.22 | 8.33 | 964529 | 79859.20 | 0.84% |
| 2025-08-22 | 8.17 | 8.23 | 0.05 | 0.61% | 8.12 | 8.23 | 695497 | 56825.95 | 0.60% |
| 2025-08-21 | 8.13 | 8.18 | 0.07 | 0.86% | 8.12 | 8.22 | 875299 | 71639.26 | 0.76% |
| 2025-08-20 | 8.07 | 8.11 | 0.02 | 0.25% | 8.04 | 8.11 | 487600 | 39338.48 | 0.42% |
| 2025-08-19 | 8.12 | 8.09 | -0.02 | -0.25% | 8.07 | 8.14 | 619316 | 50144.55 | 0.54% |
| 2025-08-18 | 8.10 | 8.11 | 0.02 | 0.25% | 8.09 | 8.16 | 660862 | 53698.82 | 0.57% |
| 2025-08-15 | 8.07 | 8.09 | 0.00 | 0.00% | 8.07 | 8.12 | 529891 | 42889.94 | 0.46% |
上证大盘股票行情在线 K线走势图
中国铁建(601186)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
