铁建重工(688425)股票行情
铁建重工(688425)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 | 5.03 | 5.07 | 0.04 | 0.80% | 5.03 | 5.09 | 191865 | 9721.09 | 0.36% | 0.00 |
| 2025-12-11 | 5.05 | 5.03 | 0.00 | 0.00% | 5.02 | 5.08 | 177160 | 8943.71 | 0.33% | 0.00 |
| 2025-12-10 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 157157 | 7887.58 | 0.29% | 0.00 |
| 2025-12-09 | 5.07 | 5.01 | -0.08 | -1.57% | 5.01 | 5.09 | 140474 | 7088.78 | 0.26% | 0.00 |
| 2025-12-08 | 5.13 | 5.09 | -0.02 | -0.39% | 5.08 | 5.15 | 175935 | 8975.29 | 0.33% | 0.00 |
| 2025-12-05 | 5.04 | 5.11 | 0.08 | 1.59% | 5.02 | 5.11 | 210164 | 10675.58 | 0.39% | 20.00 |
| 2025-12-04 | 5.03 | 5.03 | 0.00 | 0.00% | 5.00 | 5.05 | 120831 | 6075.77 | 0.23% | 0.00 |
| 2025-12-03 | 5.05 | 5.03 | -0.01 | -0.20% | 5.00 | 5.06 | 140193 | 7049.95 | 0.26% | 0.00 |
| 2025-12-02 | 5.06 | 5.04 | -0.04 | -0.79% | 5.03 | 5.08 | 127728 | 6450.91 | 0.24% | 0.00 |
| 2025-12-01 | 4.98 | 5.08 | 0.09 | 1.80% | 4.97 | 5.08 | 225471 | 11369.04 | 0.42% | 0.00 |
| 2025-11-28 | 4.96 | 4.99 | 0.03 | 0.60% | 4.94 | 4.99 | 165768 | 8238.15 | 0.31% | 0.00 |
| 2025-11-27 | 4.99 | 4.96 | -0.02 | -0.40% | 4.96 | 4.99 | 147059 | 7316.31 | 0.28% | 0.00 |
| 2025-11-26 | 5.00 | 4.98 | -0.03 | -0.60% | 4.98 | 5.04 | 170670 | 8544.92 | 0.32% | 0.00 |
| 2025-11-25 | 5.03 | 5.01 | -0.02 | -0.40% | 5.00 | 5.05 | 160693 | 8076.66 | 0.30% | 0.00 |
| 2025-11-24 | 4.99 | 5.03 | 0.05 | 1.00% | 4.97 | 5.04 | 186510 | 9335.85 | 0.35% | 0.00 |
| 2025-11-21 | 5.08 | 4.98 | -0.12 | -2.35% | 4.98 | 5.08 | 270907 | 13605.62 | 0.51% | 0.00 |
| 2025-11-20 | 5.12 | 5.10 | -0.01 | -0.20% | 5.09 | 5.14 | 136775 | 6990.93 | 0.26% | 0.00 |
| 2025-11-19 | 5.12 | 5.11 | -0.02 | -0.39% | 5.08 | 5.17 | 183192 | 9368.17 | 0.34% | 0.00 |
| 2025-11-18 | 5.22 | 5.13 | -0.09 | -1.72% | 5.11 | 5.23 | 270331 | 13933.65 | 0.51% | 0.00 |
| 2025-11-17 | 5.27 | 5.22 | -0.05 | -0.95% | 5.21 | 5.28 | 224204 | 11740.79 | 0.42% | 0.00 |
| 2025-11-14 | 5.28 | 5.27 | -0.02 | -0.38% | 5.26 | 5.30 | 168048 | 8879.72 | 0.32% | 0.00 |
| 2025-11-13 | 5.28 | 5.29 | 0.01 | 0.19% | 5.26 | 5.30 | 198522 | 10477.84 | 0.37% | 0.00 |
| 2025-11-12 | 5.31 | 5.28 | -0.05 | -0.94% | 5.26 | 5.33 | 241892 | 12792.92 | 0.45% | 0.00 |
| 2025-11-11 | 5.31 | 5.33 | 0.01 | 0.19% | 5.30 | 5.34 | 200940 | 10688.35 | 0.38% | 0.00 |
| 2025-11-10 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.33 | 193128 | 10245.78 | 0.36% | 0.00 |
| 2025-11-07 | 5.30 | 5.31 | 0.00 | 0.00% | 5.28 | 5.34 | 206865 | 10999.66 | 0.39% | 0.00 |
| 2025-11-06 | 5.32 | 5.31 | -0.01 | -0.19% | 5.30 | 5.37 | 340752 | 18143.71 | 0.64% | 0.00 |
| 2025-11-05 | 5.26 | 5.32 | 0.04 | 0.76% | 5.25 | 5.34 | 193636 | 10255.94 | 0.36% | 0.00 |
| 2025-11-04 | 5.35 | 5.28 | -0.08 | -1.49% | 5.27 | 5.38 | 244958 | 12998.86 | 0.46% | 0.00 |
| 2025-11-03 | 5.35 | 5.36 | 0.00 | 0.00% | 5.31 | 5.36 | 240683 | 12849.12 | 0.45% | 0.00 |
| 2025-10-31 | 5.38 | 5.36 | -0.02 | -0.37% | 5.35 | 5.39 | 249875 | 13407.40 | 0.47% | 0.00 |
| 2025-10-30 | 5.46 | 5.38 | -0.11 | -2.00% | 5.36 | 5.48 | 388569 | 21033.63 | 0.73% | 0.00 |
| 2025-10-29 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.50 | 236021 | 12900.69 | 0.44% | 0.00 |
| 2025-10-28 | 5.56 | 5.45 | -0.11 | -1.98% | 5.44 | 5.56 | 391029 | 21468.55 | 0.73% | 47.52 |
| 2025-10-27 | 5.56 | 5.56 | 0.01 | 0.18% | 5.54 | 5.60 | 352178 | 19605.22 | 0.66% | 91.15 |
| 2025-10-24 | 5.62 | 5.55 | -0.06 | -1.07% | 5.51 | 5.64 | 478633 | 26596.88 | 0.90% | 0.00 |
| 2025-10-23 | 5.65 | 5.61 | -0.14 | -2.43% | 5.56 | 5.66 | 649873 | 36369.33 | 1.22% | 0.00 |
| 2025-10-22 | 5.70 | 5.75 | 0.05 | 0.88% | 5.64 | 5.93 | 1219751 | 70647.80 | 2.29% | 0.00 |
| 2025-10-21 | 5.45 | 5.70 | 0.38 | 7.14% | 5.45 | 5.78 | 1201316 | 68301.26 | 2.25% | 10.00 |
| 2025-10-20 | 5.31 | 5.32 | 0.03 | 0.57% | 5.26 | 5.37 | 263206 | 13972.05 | 0.49% | 29.00 |
| 2025-10-17 | 5.47 | 5.29 | -0.17 | -3.11% | 5.28 | 5.48 | 399892 | 21448.62 | 0.75% | 0.00 |
| 2025-10-16 | 5.57 | 5.46 | -0.11 | -1.97% | 5.44 | 5.57 | 333602 | 18292.47 | 0.63% | 0.00 |
| 2025-10-15 | 5.52 | 5.57 | 0.07 | 1.27% | 5.48 | 5.59 | 388507 | 21531.29 | 0.73% | 0.00 |
| 2025-10-14 | 5.48 | 5.50 | 0.02 | 0.36% | 5.48 | 5.66 | 633270 | 35206.85 | 1.19% | 0.00 |
| 2025-10-13 | 5.43 | 5.48 | -0.06 | -1.08% | 5.33 | 5.49 | 461949 | 25064.79 | 0.87% | 0.00 |
| 2025-10-10 | 5.46 | 5.54 | 0.06 | 1.09% | 5.43 | 5.63 | 629774 | 34954.00 | 1.18% | 0.00 |
| 2025-10-09 | 5.37 | 5.48 | 0.10 | 1.86% | 5.36 | 5.53 | 383527 | 20976.30 | 0.72% | 0.00 |
| 2025-09-30 | 5.40 | 5.38 | -0.01 | -0.19% | 5.37 | 5.44 | 248542 | 13410.65 | 0.47% | 0.00 |
| 2025-09-29 | 5.28 | 5.39 | 0.09 | 1.70% | 5.25 | 5.41 | 357235 | 19077.48 | 0.67% | 311.30 |
| 2025-09-26 | 5.31 | 5.30 | -0.03 | -0.56% | 5.30 | 5.35 | 242730 | 12928.30 | 0.46% | 0.00 |
| 2025-09-25 | 5.40 | 5.33 | -0.08 | -1.48% | 5.33 | 5.41 | 298454 | 15989.27 | 0.56% | 0.00 |
| 2025-09-24 | 5.38 | 5.41 | 0.01 | 0.19% | 5.34 | 5.42 | 289350 | 15566.82 | 0.54% | 0.00 |
| 2025-09-23 | 5.37 | 5.40 | 0.03 | 0.56% | 5.23 | 5.40 | 464492 | 24677.45 | 0.87% | 148.89 |
| 2025-09-22 | 5.50 | 5.37 | -0.13 | -2.36% | 5.34 | 5.52 | 540991 | 29109.58 | 1.01% | 20.00 |
| 2025-09-19 | 5.43 | 5.50 | 0.03 | 0.55% | 5.41 | 5.68 | 707501 | 39336.86 | 1.33% | 13.00 |
| 2025-09-18 | 5.55 | 5.47 | -0.09 | -1.62% | 5.42 | 5.63 | 530303 | 29353.75 | 0.99% | 125.00 |
| 2025-09-17 | 5.53 | 5.56 | 0.02 | 0.36% | 5.51 | 5.60 | 311864 | 17350.97 | 0.58% | 54.40 |
| 2025-09-16 | 5.55 | 5.54 | 0.00 | 0.00% | 5.48 | 5.58 | 276106 | 15244.85 | 0.52% | 578.25 |
| 2025-09-15 | 5.54 | 5.54 | -0.01 | -0.18% | 5.53 | 5.65 | 339332 | 18875.46 | 0.64% | 0.00 |
| 2025-09-12 | 5.57 | 5.55 | -0.02 | -0.36% | 5.53 | 5.61 | 334524 | 18625.69 | 0.63% | 0.00 |
| 2025-09-11 | 5.48 | 5.57 | 0.08 | 1.46% | 5.45 | 5.57 | 357436 | 19749.17 | 0.67% | 0.00 |
| 2025-09-10 | 5.50 | 5.49 | -0.02 | -0.36% | 5.46 | 5.56 | 277833 | 15291.23 | 0.52% | 0.00 |
| 2025-09-09 | 5.56 | 5.51 | -0.06 | -1.08% | 5.49 | 5.60 | 348985 | 19312.50 | 0.65% | 0.00 |
| 2025-09-08 | 5.49 | 5.57 | 0.06 | 1.09% | 5.48 | 5.60 | 405239 | 22540.96 | 0.76% | 20.00 |
| 2025-09-05 | 5.46 | 5.51 | 0.07 | 1.29% | 5.39 | 5.53 | 397467 | 21699.88 | 0.75% | 1.00 |
| 2025-09-04 | 5.51 | 5.44 | -0.06 | -1.09% | 5.36 | 5.55 | 542202 | 29673.42 | 1.02% | 0.00 |
| 2025-09-03 | 5.65 | 5.50 | -0.15 | -2.65% | 5.48 | 5.67 | 469262 | 26094.36 | 0.88% | 0.00 |
| 2025-09-02 | 5.77 | 5.65 | -0.11 | -1.91% | 5.61 | 5.78 | 546707 | 30981.94 | 1.03% | 0.00 |
| 2025-09-01 | 5.73 | 5.76 | -0.04 | -0.69% | 5.73 | 5.84 | 387231 | 22392.51 | 0.73% | 0.00 |
| 2025-08-29 | 5.85 | 5.80 | -0.04 | -0.68% | 5.80 | 5.93 | 448182 | 26244.63 | 0.84% | 0.00 |
| 2025-08-28 | 5.77 | 5.84 | 0.07 | 1.21% | 5.66 | 5.85 | 661066 | 38031.98 | 1.24% | 0.00 |
| 2025-08-27 | 5.95 | 5.77 | -0.20 | -3.35% | 5.77 | 5.98 | 797567 | 46932.46 | 1.50% | 0.00 |
| 2025-08-26 | 6.02 | 5.97 | -0.08 | -1.32% | 5.96 | 6.05 | 566237 | 33886.77 | 1.06% | 17.40 |
| 2025-08-25 | 6.04 | 6.05 | 0.00 | 0.00% | 6.01 | 6.14 | 870420 | 52807.45 | 1.63% | 0.00 |
| 2025-08-22 | 6.10 | 6.05 | -0.05 | -0.82% | 5.98 | 6.11 | 827462 | 49865.03 | 1.55% | 284.00 |
| 2025-08-21 | 6.42 | 6.10 | -0.22 | -3.48% | 6.08 | 6.44 | 1422163 | 87934.22 | 2.67% | 190.21 |
| 2025-08-20 | 6.03 | 6.32 | 0.26 | 4.29% | 5.99 | 6.37 | 1642541 | 101667.52 | 3.08% | 204.80 |
| 2025-08-19 | 5.95 | 6.06 | 0.08 | 1.34% | 5.93 | 6.10 | 927952 | 55819.05 | 1.74% | 316.00 |
| 2025-08-18 | 5.90 | 5.98 | 0.09 | 1.53% | 5.88 | 6.02 | 918973 | 54816.32 | 1.72% | 0.00 |
| 2025-08-15 | 5.85 | 5.89 | 0.03 | 0.51% | 5.83 | 5.91 | 679011 | 39825.53 | 1.27% | 400.00 |
上证大盘股票行情在线 K线走势图
铁建重工(688425)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
