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 |
|---|
| 2025-04-30 | 7.45 | 7.30 | -0.13 | -1.75% | 7.28 | 7.45 | 331256 | 24293.03 | 1.49% |
| 2025-04-29 | 7.85 | 7.43 | -0.57 | -7.13% | 7.38 | 7.87 | 472512 | 35342.17 | 2.13% |
| 2025-04-28 | 8.01 | 8.00 | -0.04 | -0.50% | 7.94 | 8.03 | 94350 | 7550.98 | 0.42% |
| 2025-04-25 | 8.04 | 8.04 | 0.01 | 0.12% | 8.00 | 8.06 | 66676 | 5356.60 | 0.30% |
| 2025-04-24 | 8.02 | 8.03 | 0.00 | 0.00% | 7.94 | 8.05 | 83774 | 6708.61 | 0.38% |
| 2025-04-23 | 8.06 | 8.03 | 0.02 | 0.25% | 7.99 | 8.09 | 93092 | 7487.24 | 0.42% |
| 2025-04-22 | 7.91 | 8.01 | 0.07 | 0.88% | 7.91 | 8.03 | 119577 | 9556.29 | 0.54% |
| 2025-04-21 | 7.91 | 7.94 | 0.01 | 0.13% | 7.90 | 7.99 | 102153 | 8116.04 | 0.46% |
| 2025-04-18 | 7.85 | 7.93 | 0.10 | 1.28% | 7.81 | 8.02 | 119436 | 9459.91 | 0.54% |
| 2025-04-17 | 7.81 | 7.83 | 0.00 | 0.00% | 7.80 | 7.88 | 70865 | 5563.46 | 0.32% |
| 2025-04-16 | 7.87 | 7.83 | -0.05 | -0.63% | 7.78 | 7.88 | 102819 | 8036.99 | 0.46% |
| 2025-04-15 | 7.97 | 7.88 | -0.10 | -1.25% | 7.82 | 7.98 | 113436 | 8917.28 | 0.51% |
| 2025-04-14 | 7.91 | 7.98 | 0.07 | 0.88% | 7.88 | 8.01 | 139390 | 11082.98 | 0.63% |
| 2025-04-11 | 8.05 | 7.91 | -0.14 | -1.74% | 7.90 | 8.07 | 152608 | 12124.82 | 0.69% |
| 2025-04-10 | 8.08 | 8.05 | -0.03 | -0.37% | 8.01 | 8.19 | 196980 | 15923.83 | 0.89% |
| 2025-04-09 | 8.02 | 8.08 | 0.07 | 0.87% | 7.77 | 8.19 | 254380 | 20184.98 | 1.15% |
| 2025-04-08 | 7.68 | 8.01 | 0.34 | 4.43% | 7.68 | 8.06 | 309921 | 24602.70 | 1.40% |
| 2025-04-07 | 8.06 | 7.67 | -0.65 | -7.81% | 7.50 | 8.15 | 361980 | 28314.15 | 1.63% |
| 2025-04-03 | 8.20 | 8.32 | 0.06 | 0.73% | 8.19 | 8.37 | 154287 | 12823.39 | 0.69% |
| 2025-04-02 | 8.31 | 8.26 | 0.00 | 0.00% | 8.23 | 8.34 | 117390 | 9710.80 | 0.53% |
| 2025-04-01 | 8.28 | 8.26 | 0.04 | 0.49% | 8.17 | 8.33 | 216953 | 17925.46 | 0.98% |
| 2025-03-31 | 8.06 | 8.22 | 0.26 | 3.27% | 8.06 | 8.36 | 415672 | 34297.32 | 1.87% |
| 2025-03-28 | 8.03 | 7.96 | -0.06 | -0.75% | 7.88 | 8.06 | 126039 | 10021.02 | 0.57% |
| 2025-03-27 | 8.12 | 8.02 | -0.11 | -1.35% | 8.00 | 8.14 | 183483 | 14760.76 | 0.83% |
| 2025-03-26 | 8.13 | 8.13 | -0.03 | -0.37% | 8.06 | 8.17 | 163656 | 13278.58 | 0.74% |
| 2025-03-25 | 8.02 | 8.16 | 0.11 | 1.37% | 7.99 | 8.20 | 253000 | 20581.10 | 1.14% |
| 2025-03-24 | 8.05 | 8.05 | 0.05 | 0.63% | 7.90 | 8.12 | 226281 | 18128.38 | 1.02% |
| 2025-03-21 | 7.88 | 8.00 | 0.12 | 1.52% | 7.87 | 8.11 | 270846 | 21748.41 | 1.22% |
| 2025-03-20 | 7.78 | 7.88 | 0.10 | 1.29% | 7.77 | 7.90 | 130824 | 10261.81 | 0.59% |
| 2025-03-19 | 7.81 | 7.78 | -0.04 | -0.51% | 7.74 | 7.84 | 92052 | 7158.79 | 0.41% |
| 2025-03-18 | 7.85 | 7.82 | -0.02 | -0.26% | 7.79 | 7.86 | 77131 | 6027.78 | 0.35% |
| 2025-03-17 | 7.82 | 7.84 | 0.05 | 0.64% | 7.81 | 7.91 | 170971 | 13438.63 | 0.77% |
| 2025-03-14 | 7.68 | 7.79 | 0.12 | 1.56% | 7.65 | 7.80 | 144338 | 11181.29 | 0.65% |
| 2025-03-13 | 7.71 | 7.67 | -0.04 | -0.52% | 7.60 | 7.74 | 102874 | 7881.04 | 0.46% |
| 2025-03-12 | 7.66 | 7.71 | 0.06 | 0.78% | 7.63 | 7.75 | 144472 | 11125.76 | 0.65% |
| 2025-03-11 | 7.58 | 7.65 | 0.05 | 0.66% | 7.52 | 7.65 | 84988 | 6452.77 | 0.38% |
| 2025-03-10 | 7.62 | 7.60 | -0.02 | -0.26% | 7.58 | 7.67 | 92073 | 7013.63 | 0.41% |
| 2025-03-07 | 7.61 | 7.62 | 0.00 | 0.00% | 7.56 | 7.66 | 95329 | 7265.16 | 0.43% |
| 2025-03-06 | 7.55 | 7.62 | 0.11 | 1.46% | 7.49 | 7.63 | 122690 | 9274.90 | 0.55% |
| 2025-03-05 | 7.59 | 7.51 | -0.05 | -0.66% | 7.44 | 7.59 | 108637 | 8146.21 | 0.49% |
| 2025-03-04 | 7.53 | 7.56 | 0.00 | 0.00% | 7.52 | 7.61 | 93073 | 7049.22 | 0.42% |
| 2025-03-03 | 7.54 | 7.56 | 0.00 | 0.00% | 7.54 | 7.66 | 112402 | 8544.71 | 0.51% |
| 2025-02-28 | 7.65 | 7.56 | -0.11 | -1.43% | 7.53 | 7.69 | 118658 | 9039.99 | 0.53% |
| 2025-02-27 | 7.72 | 7.67 | -0.06 | -0.78% | 7.61 | 7.75 | 107372 | 8238.04 | 0.48% |
| 2025-02-26 | 7.69 | 7.73 | 0.01 | 0.13% | 7.69 | 7.78 | 126612 | 9786.74 | 0.57% |
| 2025-02-25 | 7.80 | 7.72 | -0.10 | -1.28% | 7.69 | 7.81 | 133366 | 10317.70 | 0.60% |
| 2025-02-24 | 7.64 | 7.82 | 0.18 | 2.36% | 7.61 | 7.88 | 232665 | 18105.80 | 1.05% |
| 2025-02-21 | 7.56 | 7.64 | 0.09 | 1.19% | 7.54 | 7.65 | 116576 | 8865.53 | 0.52% |
| 2025-02-20 | 7.69 | 7.55 | -0.14 | -1.82% | 7.55 | 7.73 | 139414 | 10583.47 | 0.63% |
| 2025-02-19 | 7.63 | 7.69 | 0.06 | 0.79% | 7.59 | 7.71 | 88523 | 6795.55 | 0.40% |
| 2025-02-18 | 7.71 | 7.63 | -0.08 | -1.04% | 7.59 | 7.74 | 99855 | 7669.67 | 0.45% |
| 2025-02-17 | 7.69 | 7.71 | 0.01 | 0.13% | 7.63 | 7.74 | 116483 | 8934.48 | 0.52% |
| 2025-02-14 | 7.71 | 7.70 | -0.01 | -0.13% | 7.65 | 7.74 | 82792 | 6361.95 | 0.37% |
| 2025-02-13 | 7.76 | 7.71 | -0.05 | -0.64% | 7.70 | 7.79 | 91794 | 7098.02 | 0.41% |
| 2025-02-12 | 7.72 | 7.76 | 0.03 | 0.39% | 7.68 | 7.78 | 86489 | 6685.32 | 0.39% |
| 2025-02-11 | 7.75 | 7.73 | 0.00 | 0.00% | 7.66 | 7.75 | 80687 | 6214.49 | 0.36% |
| 2025-02-10 | 7.72 | 7.73 | 0.01 | 0.13% | 7.71 | 7.80 | 101378 | 7858.37 | 0.46% |
| 2025-02-07 | 7.64 | 7.72 | 0.07 | 0.92% | 7.63 | 7.74 | 124311 | 9557.53 | 0.56% |
| 2025-02-06 | 7.60 | 7.65 | 0.03 | 0.39% | 7.55 | 7.67 | 90308 | 6873.95 | 0.41% |
| 2025-02-05 | 7.80 | 7.62 | -0.18 | -2.31% | 7.57 | 7.84 | 115591 | 8839.87 | 0.52% |
| 2025-01-27 | 7.72 | 7.80 | 0.06 | 0.78% | 7.71 | 7.87 | 94969 | 7426.61 | 0.43% |
| 2025-01-24 | 7.72 | 7.74 | 0.02 | 0.26% | 7.70 | 7.84 | 93768 | 7277.65 | 0.42% |
| 2025-01-23 | 7.75 | 7.72 | 0.01 | 0.13% | 7.71 | 7.87 | 89822 | 6991.20 | 0.40% |
| 2025-01-22 | 7.63 | 7.71 | 0.04 | 0.52% | 7.55 | 7.73 | 83594 | 6392.54 | 0.38% |
| 2025-01-21 | 7.79 | 7.67 | -0.04 | -0.52% | 7.64 | 7.79 | 60370 | 4640.66 | 0.27% |
| 2025-01-20 | 7.72 | 7.71 | 0.01 | 0.13% | 7.71 | 7.85 | 101616 | 7895.27 | 0.46% |
| 2025-01-17 | 7.52 | 7.70 | 0.15 | 1.99% | 7.50 | 7.70 | 115119 | 8776.50 | 0.52% |
| 2025-01-16 | 7.52 | 7.55 | 0.03 | 0.40% | 7.52 | 7.70 | 117230 | 8907.88 | 0.53% |
| 2025-01-15 | 7.52 | 7.52 | -0.03 | -0.40% | 7.45 | 7.54 | 101448 | 7598.95 | 0.46% |
| 2025-01-14 | 7.35 | 7.55 | 0.19 | 2.58% | 7.35 | 7.56 | 127227 | 9517.50 | 0.57% |
| 2025-01-13 | 7.31 | 7.36 | 0.03 | 0.41% | 7.27 | 7.40 | 107726 | 7914.60 | 0.48% |
| 2025-01-10 | 7.44 | 7.33 | -0.11 | -1.48% | 7.32 | 7.45 | 86799 | 6408.83 | 0.39% |
| 2025-01-09 | 7.49 | 7.44 | -0.07 | -0.93% | 7.37 | 7.49 | 96356 | 7161.06 | 0.43% |
| 2025-01-08 | 7.63 | 7.51 | -0.11 | -1.44% | 7.35 | 7.64 | 137701 | 10309.04 | 0.62% |
| 2025-01-07 | 7.70 | 7.62 | -0.08 | -1.04% | 7.54 | 7.70 | 102716 | 7817.78 | 0.46% |
| 2025-01-06 | 7.65 | 7.70 | 0.02 | 0.26% | 7.60 | 7.72 | 118521 | 9068.95 | 0.53% |
| 2025-01-03 | 7.73 | 7.68 | -0.05 | -0.65% | 7.60 | 7.87 | 151555 | 11729.00 | 0.68% |
| 2025-01-02 | 8.05 | 7.73 | -0.33 | -4.09% | 7.66 | 8.07 | 229331 | 17994.20 | 1.03% |
| 2024-12-31 | 8.23 | 8.06 | -0.18 | -2.18% | 8.03 | 8.27 | 144190 | 11725.86 | 0.65% |
| 2024-12-30 | 8.25 | 8.24 | -0.02 | -0.24% | 8.21 | 8.30 | 88260 | 7287.24 | 0.40% |
上证大盘股票行情在线 K线走势图
