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 |
|---|
| 2025-12-16 | 5.42 | 5.39 | -0.02 | -0.37% | 5.37 | 5.43 | 608163 | 32772.66 | 0.30% |
| 2025-12-15 | 5.41 | 5.41 | -0.02 | -0.37% | 5.40 | 5.45 | 536360 | 29116.35 | 0.26% |
| 2025-12-12 | 5.43 | 5.43 | 0.02 | 0.37% | 5.39 | 5.43 | 727878 | 39411.33 | 0.36% |
| 2025-12-11 | 5.45 | 5.41 | -0.03 | -0.55% | 5.41 | 5.46 | 629359 | 34232.80 | 0.31% |
| 2025-12-10 | 5.40 | 5.44 | 0.03 | 0.55% | 5.37 | 5.46 | 641107 | 34704.43 | 0.31% |
| 2025-12-09 | 5.47 | 5.41 | -0.07 | -1.28% | 5.40 | 5.48 | 966964 | 52347.57 | 0.47% |
| 2025-12-08 | 5.53 | 5.48 | -0.04 | -0.72% | 5.47 | 5.54 | 673646 | 37037.94 | 0.33% |
| 2025-12-05 | 5.49 | 5.52 | 0.02 | 0.36% | 5.46 | 5.53 | 698789 | 38417.91 | 0.34% |
| 2025-12-04 | 5.49 | 5.50 | 0.02 | 0.36% | 5.47 | 5.52 | 566729 | 31165.86 | 0.28% |
| 2025-12-03 | 5.47 | 5.48 | 0.00 | 0.00% | 5.45 | 5.50 | 510564 | 27947.90 | 0.25% |
| 2025-12-02 | 5.46 | 5.48 | 0.00 | 0.00% | 5.45 | 5.49 | 435447 | 23833.05 | 0.21% |
| 2025-12-01 | 5.45 | 5.48 | 0.05 | 0.92% | 5.44 | 5.48 | 605167 | 33068.77 | 0.30% |
| 2025-11-28 | 5.41 | 5.43 | 0.01 | 0.18% | 5.38 | 5.44 | 466180 | 25243.77 | 0.23% |
| 2025-11-27 | 5.43 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 510272 | 27695.80 | 0.25% |
| 2025-11-26 | 5.46 | 5.44 | -0.01 | -0.18% | 5.43 | 5.48 | 510138 | 27804.46 | 0.25% |
| 2025-11-25 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.47 | 516554 | 28163.23 | 0.25% |
| 2025-11-24 | 5.44 | 5.44 | 0.01 | 0.18% | 5.41 | 5.46 | 750003 | 40758.61 | 0.37% |
| 2025-11-21 | 5.52 | 5.43 | -0.12 | -2.16% | 5.42 | 5.53 | 1589174 | 86845.34 | 0.78% |
| 2025-11-20 | 5.55 | 5.55 | 0.00 | 0.00% | 5.54 | 5.61 | 756609 | 42132.26 | 0.37% |
| 2025-11-19 | 5.56 | 5.55 | 0.00 | 0.00% | 5.52 | 5.57 | 739657 | 41041.63 | 0.36% |
| 2025-11-18 | 5.62 | 5.55 | -0.07 | -1.25% | 5.54 | 5.63 | 962586 | 53657.23 | 0.47% |
| 2025-11-17 | 5.67 | 5.62 | -0.05 | -0.88% | 5.61 | 5.68 | 784756 | 44195.48 | 0.38% |
| 2025-11-14 | 5.71 | 5.67 | -0.05 | -0.87% | 5.66 | 5.73 | 884130 | 50355.58 | 0.43% |
| 2025-11-13 | 5.69 | 5.72 | 0.03 | 0.53% | 5.68 | 5.72 | 722080 | 41172.56 | 0.35% |
| 2025-11-12 | 5.72 | 5.69 | -0.02 | -0.35% | 5.67 | 5.73 | 758785 | 43287.81 | 0.37% |
| 2025-11-11 | 5.71 | 5.71 | 0.01 | 0.18% | 5.68 | 5.73 | 797213 | 45513.34 | 0.39% |
| 2025-11-10 | 5.66 | 5.70 | 0.04 | 0.71% | 5.65 | 5.71 | 845447 | 48109.37 | 0.41% |
| 2025-11-07 | 5.66 | 5.66 | -0.01 | -0.18% | 5.65 | 5.69 | 680182 | 38577.11 | 0.33% |
| 2025-11-06 | 5.63 | 5.67 | 0.05 | 0.89% | 5.62 | 5.74 | 1127061 | 64004.20 | 0.55% |
| 2025-11-05 | 5.60 | 5.62 | 0.00 | 0.00% | 5.57 | 5.64 | 728904 | 40887.84 | 0.36% |
| 2025-11-04 | 5.62 | 5.62 | 0.00 | 0.00% | 5.59 | 5.64 | 909575 | 51072.64 | 0.44% |
| 2025-11-03 | 5.63 | 5.62 | 0.00 | 0.00% | 5.60 | 5.65 | 815774 | 45838.43 | 0.40% |
| 2025-10-31 | 5.71 | 5.62 | -0.12 | -2.09% | 5.62 | 5.73 | 1833039 | 103715.23 | 0.90% |
| 2025-10-30 | 5.74 | 5.74 | 0.01 | 0.17% | 5.72 | 5.83 | 1416086 | 81739.91 | 0.69% |
| 2025-10-29 | 5.69 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 913208 | 52088.15 | 0.45% |
| 2025-10-28 | 5.78 | 5.70 | -0.10 | -1.72% | 5.69 | 5.79 | 1438026 | 82327.52 | 0.70% |
| 2025-10-27 | 5.73 | 5.80 | 0.09 | 1.58% | 5.69 | 5.81 | 1591781 | 91780.99 | 0.78% |
| 2025-10-24 | 5.76 | 5.71 | -0.04 | -0.70% | 5.68 | 5.78 | 1000005 | 57194.04 | 0.49% |
| 2025-10-23 | 5.72 | 5.75 | 0.03 | 0.52% | 5.66 | 5.75 | 948982 | 54176.47 | 0.46% |
| 2025-10-22 | 5.73 | 5.72 | 0.01 | 0.18% | 5.70 | 5.75 | 909341 | 52071.55 | 0.44% |
| 2025-10-21 | 5.62 | 5.71 | 0.09 | 1.60% | 5.62 | 5.73 | 1297756 | 73929.76 | 0.63% |
| 2025-10-20 | 5.69 | 5.62 | -0.05 | -0.88% | 5.60 | 5.71 | 1333603 | 75083.06 | 0.65% |
| 2025-10-17 | 5.75 | 5.67 | -0.07 | -1.22% | 5.65 | 5.77 | 1298194 | 74103.26 | 0.63% |
| 2025-10-16 | 5.76 | 5.74 | -0.04 | -0.69% | 5.70 | 5.77 | 988592 | 56664.58 | 0.48% |
| 2025-10-15 | 5.78 | 5.78 | -0.01 | -0.17% | 5.72 | 5.85 | 1389762 | 80256.23 | 0.68% |
| 2025-10-14 | 5.86 | 5.79 | -0.02 | -0.34% | 5.76 | 5.91 | 1854573 | 108409.97 | 0.91% |
| 2025-10-13 | 5.77 | 5.81 | -0.10 | -1.69% | 5.73 | 5.85 | 2631927 | 152227.20 | 1.29% |
| 2025-10-10 | 5.82 | 5.91 | 0.10 | 1.72% | 5.77 | 6.07 | 4796073 | 284733.97 | 2.34% |
| 2025-10-09 | 5.54 | 5.81 | 0.30 | 5.44% | 5.54 | 5.81 | 4371684 | 250582.58 | 2.14% |
| 2025-09-30 | 5.48 | 5.51 | 0.04 | 0.73% | 5.43 | 5.53 | 1974097 | 108301.52 | 0.96% |
| 2025-09-29 | 5.49 | 5.47 | -0.03 | -0.55% | 5.44 | 5.54 | 1251686 | 68576.30 | 0.61% |
| 2025-09-26 | 5.50 | 5.50 | 0.03 | 0.55% | 5.46 | 5.52 | 730646 | 40140.23 | 0.36% |
| 2025-09-25 | 5.50 | 5.47 | -0.03 | -0.55% | 5.47 | 5.56 | 895424 | 49261.11 | 0.44% |
| 2025-09-24 | 5.50 | 5.50 | -0.02 | -0.36% | 5.46 | 5.52 | 844793 | 46334.64 | 0.41% |
| 2025-09-23 | 5.50 | 5.52 | 0.02 | 0.36% | 5.45 | 5.54 | 1047048 | 57550.80 | 0.51% |
| 2025-09-22 | 5.55 | 5.50 | -0.05 | -0.90% | 5.49 | 5.56 | 774419 | 42637.71 | 0.38% |
| 2025-09-19 | 5.53 | 5.55 | 0.01 | 0.18% | 5.52 | 5.57 | 711361 | 39417.00 | 0.35% |
| 2025-09-18 | 5.63 | 5.54 | -0.10 | -1.77% | 5.51 | 5.63 | 1279761 | 71338.66 | 0.63% |
| 2025-09-17 | 5.60 | 5.64 | 0.04 | 0.71% | 5.56 | 5.65 | 967618 | 54308.91 | 0.47% |
| 2025-09-16 | 5.62 | 5.60 | -0.01 | -0.18% | 5.56 | 5.63 | 720768 | 40298.55 | 0.35% |
| 2025-09-15 | 5.61 | 5.61 | 0.01 | 0.18% | 5.58 | 5.65 | 754773 | 42322.04 | 0.37% |
| 2025-09-12 | 5.59 | 5.60 | 0.01 | 0.18% | 5.58 | 5.63 | 977866 | 54849.01 | 0.48% |
| 2025-09-11 | 5.54 | 5.59 | 0.04 | 0.72% | 5.52 | 5.60 | 842992 | 46863.12 | 0.41% |
| 2025-09-10 | 5.57 | 5.55 | -0.03 | -0.54% | 5.53 | 5.58 | 585853 | 32521.47 | 0.29% |
| 2025-09-09 | 5.58 | 5.58 | -0.02 | -0.36% | 5.55 | 5.60 | 572932 | 31948.82 | 0.28% |
| 2025-09-08 | 5.55 | 5.60 | 0.05 | 0.90% | 5.53 | 5.60 | 844309 | 47066.61 | 0.41% |
| 2025-09-05 | 5.54 | 5.55 | 0.02 | 0.36% | 5.51 | 5.56 | 709204 | 39236.20 | 0.35% |
| 2025-09-04 | 5.56 | 5.53 | -0.05 | -0.90% | 5.50 | 5.57 | 996455 | 55094.76 | 0.49% |
| 2025-09-03 | 5.62 | 5.58 | -0.04 | -0.71% | 5.54 | 5.63 | 948234 | 52816.98 | 0.46% |
| 2025-09-02 | 5.63 | 5.62 | -0.01 | -0.18% | 5.56 | 5.65 | 1122027 | 62860.56 | 0.55% |
| 2025-09-01 | 5.65 | 5.63 | -0.05 | -0.88% | 5.61 | 5.68 | 1238006 | 69782.44 | 0.60% |
| 2025-08-29 | 5.72 | 5.68 | -0.02 | -0.35% | 5.68 | 5.79 | 1522424 | 87280.02 | 0.74% |
| 2025-08-28 | 5.67 | 5.70 | 0.01 | 0.18% | 5.60 | 5.71 | 1364934 | 77250.80 | 0.67% |
| 2025-08-27 | 5.79 | 5.69 | -0.11 | -1.90% | 5.68 | 5.81 | 1336360 | 76768.81 | 0.65% |
| 2025-08-26 | 5.83 | 5.80 | -0.04 | -0.68% | 5.78 | 5.83 | 1121491 | 65069.81 | 0.55% |
| 2025-08-25 | 5.72 | 5.84 | 0.06 | 1.04% | 5.72 | 5.85 | 2248878 | 130407.86 | 1.10% |
| 2025-08-22 | 5.73 | 5.78 | 0.05 | 0.87% | 5.69 | 5.78 | 1590476 | 91161.73 | 0.78% |
| 2025-08-21 | 5.69 | 5.73 | 0.05 | 0.88% | 5.69 | 5.78 | 1635280 | 93890.27 | 0.80% |
| 2025-08-20 | 5.64 | 5.68 | 0.03 | 0.53% | 5.62 | 5.68 | 958920 | 54090.13 | 0.47% |
| 2025-08-19 | 5.67 | 5.65 | -0.01 | -0.18% | 5.64 | 5.69 | 1211517 | 68625.68 | 0.59% |
上证大盘股票行情在线 K线走势图
中国中铁(601390)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
