中国中铁(601390)股票行情
中国中铁(601390)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 |
|---|
| 2025-06-17 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.54 | 784380 | 43285.02 | 0.38% |
| 2025-06-16 | 5.55 | 5.51 | -0.05 | -0.90% | 5.49 | 5.57 | 1414929 | 78083.81 | 0.69% |
| 2025-06-13 | 5.55 | 5.56 | 0.00 | 0.00% | 5.52 | 5.59 | 1639783 | 91051.42 | 0.80% |
| 2025-06-12 | 5.58 | 5.56 | -0.01 | -0.18% | 5.53 | 5.58 | 743304 | 41274.09 | 0.36% |
| 2025-06-11 | 5.53 | 5.57 | 0.04 | 0.72% | 5.52 | 5.60 | 927006 | 51724.12 | 0.45% |
| 2025-06-10 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.59 | 852156 | 47294.34 | 0.42% |
| 2025-06-09 | 5.62 | 5.58 | -0.03 | -0.53% | 5.57 | 5.63 | 754008 | 42165.14 | 0.37% |
| 2025-06-06 | 5.60 | 5.61 | 0.01 | 0.18% | 5.59 | 5.66 | 695867 | 39126.99 | 0.34% |
| 2025-06-05 | 5.64 | 5.60 | -0.04 | -0.71% | 5.57 | 5.66 | 655659 | 36738.74 | 0.32% |
| 2025-06-04 | 5.61 | 5.64 | 0.02 | 0.36% | 5.60 | 5.65 | 357172 | 20121.23 | 0.17% |
| 2025-06-03 | 5.56 | 5.62 | 0.03 | 0.54% | 5.55 | 5.62 | 401627 | 22431.38 | 0.20% |
| 2025-05-30 | 5.58 | 5.59 | 0.00 | 0.00% | 5.55 | 5.63 | 529654 | 29620.29 | 0.26% |
| 2025-05-29 | 5.56 | 5.59 | 0.04 | 0.72% | 5.54 | 5.61 | 406426 | 22697.05 | 0.20% |
| 2025-05-28 | 5.56 | 5.55 | -0.01 | -0.18% | 5.54 | 5.57 | 264645 | 14695.83 | 0.13% |
| 2025-05-27 | 5.58 | 5.56 | -0.02 | -0.36% | 5.55 | 5.59 | 297675 | 16565.42 | 0.15% |
| 2025-05-26 | 5.55 | 5.58 | 0.00 | 0.00% | 5.54 | 5.60 | 378726 | 21099.37 | 0.18% |
| 2025-05-23 | 5.64 | 5.58 | -0.06 | -1.06% | 5.58 | 5.65 | 427333 | 23996.32 | 0.21% |
| 2025-05-22 | 5.65 | 5.64 | -0.02 | -0.35% | 5.61 | 5.67 | 367722 | 20702.69 | 0.18% |
| 2025-05-21 | 5.66 | 5.66 | 0.01 | 0.18% | 5.65 | 5.68 | 356418 | 20189.74 | 0.17% |
| 2025-05-20 | 5.65 | 5.65 | 0.01 | 0.18% | 5.62 | 5.67 | 348218 | 19660.60 | 0.17% |
| 2025-05-19 | 5.62 | 5.64 | -0.01 | -0.18% | 5.61 | 5.66 | 358480 | 20189.10 | 0.18% |
| 2025-05-16 | 5.69 | 5.65 | -0.05 | -0.88% | 5.61 | 5.71 | 660891 | 37256.48 | 0.32% |
| 2025-05-15 | 5.72 | 5.70 | -0.03 | -0.52% | 5.67 | 5.76 | 535613 | 30586.07 | 0.26% |
| 2025-05-14 | 5.68 | 5.73 | 0.04 | 0.70% | 5.64 | 5.73 | 725845 | 41292.73 | 0.35% |
| 2025-05-13 | 5.64 | 5.69 | 0.07 | 1.25% | 5.62 | 5.72 | 964057 | 54774.58 | 0.47% |
| 2025-05-12 | 5.60 | 5.62 | 0.05 | 0.90% | 5.57 | 5.63 | 560915 | 31427.26 | 0.27% |
| 2025-05-09 | 5.60 | 5.57 | -0.04 | -0.71% | 5.57 | 5.62 | 415744 | 23224.26 | 0.20% |
| 2025-05-08 | 5.60 | 5.61 | -0.01 | -0.18% | 5.58 | 5.63 | 432921 | 24271.32 | 0.21% |
| 2025-05-07 | 5.63 | 5.62 | 0.06 | 1.08% | 5.57 | 5.64 | 636011 | 35573.25 | 0.31% |
| 2025-05-06 | 5.53 | 5.56 | 0.04 | 0.72% | 5.52 | 5.59 | 552634 | 30703.56 | 0.27% |
| 2025-04-30 | 5.54 | 5.52 | -0.02 | -0.36% | 5.51 | 5.56 | 457802 | 25309.21 | 0.22% |
| 2025-04-29 | 5.58 | 5.54 | -0.04 | -0.72% | 5.53 | 5.60 | 421783 | 23433.96 | 0.21% |
| 2025-04-28 | 5.64 | 5.58 | -0.07 | -1.24% | 5.58 | 5.64 | 379688 | 21236.06 | 0.19% |
| 2025-04-25 | 5.65 | 5.65 | 0.01 | 0.18% | 5.63 | 5.66 | 346606 | 19565.67 | 0.17% |
| 2025-04-24 | 5.65 | 5.64 | -0.01 | -0.18% | 5.60 | 5.66 | 369318 | 20833.46 | 0.18% |
| 2025-04-23 | 5.70 | 5.65 | -0.04 | -0.70% | 5.64 | 5.71 | 457545 | 25912.31 | 0.22% |
| 2025-04-22 | 5.69 | 5.69 | 0.00 | 0.00% | 5.67 | 5.71 | 419254 | 23881.13 | 0.20% |
| 2025-04-21 | 5.73 | 5.69 | -0.03 | -0.52% | 5.68 | 5.75 | 455006 | 25999.25 | 0.22% |
| 2025-04-18 | 5.71 | 5.72 | -0.01 | -0.17% | 5.68 | 5.75 | 507633 | 29043.16 | 0.25% |
| 2025-04-17 | 5.68 | 5.73 | 0.02 | 0.35% | 5.66 | 5.73 | 608049 | 34658.55 | 0.30% |
| 2025-04-16 | 5.65 | 5.71 | 0.06 | 1.06% | 5.56 | 5.71 | 910704 | 51389.07 | 0.44% |
| 2025-04-15 | 5.63 | 5.65 | 0.01 | 0.18% | 5.58 | 5.65 | 486768 | 27297.42 | 0.24% |
| 2025-04-14 | 5.67 | 5.64 | -0.03 | -0.53% | 5.63 | 5.68 | 537208 | 30320.40 | 0.26% |
| 2025-04-11 | 5.72 | 5.67 | -0.02 | -0.35% | 5.64 | 5.73 | 705604 | 40005.00 | 0.34% |
| 2025-04-10 | 5.72 | 5.69 | 0.01 | 0.18% | 5.60 | 5.72 | 990059 | 56026.21 | 0.48% |
| 2025-04-09 | 5.61 | 5.68 | 0.05 | 0.89% | 5.49 | 5.68 | 1324920 | 74039.66 | 0.65% |
| 2025-04-08 | 5.33 | 5.63 | 0.29 | 5.43% | 5.32 | 5.65 | 1867670 | 103515.17 | 0.91% |
| 2025-04-07 | 5.50 | 5.34 | -0.28 | -4.98% | 5.16 | 5.50 | 1795831 | 95367.07 | 0.88% |
| 2025-04-03 | 5.56 | 5.62 | 0.04 | 0.72% | 5.55 | 5.65 | 668925 | 37546.27 | 0.33% |
| 2025-04-02 | 5.55 | 5.58 | 0.02 | 0.36% | 5.54 | 5.60 | 525052 | 29271.23 | 0.26% |
| 2025-04-01 | 5.53 | 5.56 | 0.03 | 0.54% | 5.52 | 5.59 | 868124 | 48185.20 | 0.42% |
| 2025-03-31 | 5.72 | 5.53 | -0.29 | -4.98% | 5.52 | 5.73 | 1938012 | 108773.61 | 0.95% |
| 2025-03-28 | 5.86 | 5.82 | -0.04 | -0.68% | 5.79 | 5.87 | 518253 | 30159.77 | 0.25% |
| 2025-03-27 | 5.90 | 5.86 | -0.04 | -0.68% | 5.86 | 5.92 | 617374 | 36351.72 | 0.30% |
| 2025-03-26 | 5.87 | 5.90 | 0.04 | 0.68% | 5.84 | 5.92 | 833630 | 49062.92 | 0.41% |
| 2025-03-25 | 5.83 | 5.86 | 0.05 | 0.86% | 5.79 | 5.88 | 669850 | 39202.27 | 0.33% |
| 2025-03-24 | 5.84 | 5.81 | -0.02 | -0.34% | 5.78 | 5.90 | 615502 | 35849.13 | 0.30% |
| 2025-03-21 | 5.87 | 5.83 | -0.05 | -0.85% | 5.83 | 5.95 | 944041 | 55599.04 | 0.46% |
| 2025-03-20 | 5.88 | 5.88 | 0.00 | 0.00% | 5.86 | 5.92 | 602415 | 35498.99 | 0.29% |
| 2025-03-19 | 5.89 | 5.88 | -0.01 | -0.17% | 5.86 | 5.90 | 471807 | 27724.46 | 0.23% |
| 2025-03-18 | 5.92 | 5.89 | -0.01 | -0.17% | 5.87 | 5.94 | 474919 | 27987.13 | 0.23% |
| 2025-03-17 | 5.90 | 5.90 | 0.01 | 0.17% | 5.88 | 5.95 | 733176 | 43391.05 | 0.36% |
| 2025-03-14 | 5.78 | 5.89 | 0.12 | 2.08% | 5.77 | 5.90 | 1165973 | 68307.21 | 0.57% |
| 2025-03-13 | 5.76 | 5.77 | -0.01 | -0.17% | 5.75 | 5.81 | 619201 | 35794.60 | 0.30% |
| 2025-03-12 | 5.78 | 5.78 | -0.01 | -0.17% | 5.75 | 5.81 | 618886 | 35769.71 | 0.30% |
| 2025-03-11 | 5.73 | 5.79 | 0.02 | 0.35% | 5.71 | 5.79 | 584325 | 33566.07 | 0.29% |
| 2025-03-10 | 5.82 | 5.77 | -0.05 | -0.86% | 5.75 | 5.83 | 878447 | 50777.00 | 0.43% |
| 2025-03-07 | 5.87 | 5.82 | -0.06 | -1.02% | 5.82 | 5.87 | 621093 | 36298.74 | 0.30% |
| 2025-03-06 | 5.86 | 5.88 | 0.03 | 0.51% | 5.81 | 5.90 | 804630 | 47114.70 | 0.39% |
| 2025-03-05 | 5.85 | 5.85 | 0.00 | 0.00% | 5.80 | 5.87 | 657106 | 38324.64 | 0.32% |
| 2025-03-04 | 5.88 | 5.85 | -0.03 | -0.51% | 5.81 | 5.88 | 733235 | 42789.64 | 0.36% |
| 2025-03-03 | 5.90 | 5.88 | -0.03 | -0.51% | 5.86 | 5.96 | 800876 | 47321.86 | 0.39% |
| 2025-02-28 | 5.92 | 5.91 | -0.02 | -0.34% | 5.89 | 5.99 | 1270328 | 75543.12 | 0.62% |
| 2025-02-27 | 5.92 | 5.93 | 0.01 | 0.17% | 5.88 | 5.95 | 675358 | 39892.30 | 0.33% |
| 2025-02-26 | 5.86 | 5.92 | 0.06 | 1.02% | 5.86 | 5.98 | 866365 | 51311.31 | 0.42% |
| 2025-02-25 | 5.92 | 5.86 | -0.10 | -1.68% | 5.85 | 5.94 | 834642 | 49197.53 | 0.41% |
| 2025-02-24 | 5.81 | 5.96 | 0.15 | 2.58% | 5.79 | 6.02 | 1685770 | 99950.79 | 0.83% |
| 2025-02-21 | 5.82 | 5.81 | -0.01 | -0.17% | 5.78 | 5.84 | 771109 | 44806.15 | 0.38% |
| 2025-02-20 | 5.91 | 5.82 | -0.11 | -1.85% | 5.80 | 5.92 | 1022551 | 59616.76 | 0.50% |
| 2025-02-19 | 5.89 | 5.93 | 0.03 | 0.51% | 5.88 | 5.96 | 713271 | 42250.71 | 0.35% |
上证大盘股票行情在线 K线走势图
