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 |
|---|
| 2025-08-01 | 5.69 | 5.67 | -0.02 | -0.35% | 5.64 | 5.71 | 699897 | 39677.38 | 0.34% |
| 2025-07-31 | 5.75 | 5.69 | -0.07 | -1.22% | 5.67 | 5.76 | 1193044 | 67991.32 | 0.58% |
| 2025-07-30 | 5.78 | 5.76 | -0.02 | -0.35% | 5.74 | 5.82 | 1041940 | 60278.01 | 0.51% |
| 2025-07-29 | 5.77 | 5.78 | -0.01 | -0.17% | 5.72 | 5.80 | 1348246 | 77546.95 | 0.66% |
| 2025-07-28 | 5.83 | 5.79 | -0.04 | -0.69% | 5.77 | 5.83 | 1009123 | 58529.03 | 0.49% |
| 2025-07-25 | 5.94 | 5.83 | -0.13 | -2.18% | 5.82 | 5.94 | 1780866 | 104460.52 | 0.87% |
| 2025-07-24 | 5.89 | 5.96 | 0.04 | 0.68% | 5.84 | 6.01 | 2218065 | 131821.64 | 1.08% |
| 2025-07-23 | 6.20 | 5.92 | -0.24 | -3.90% | 5.92 | 6.23 | 3476284 | 209405.61 | 1.70% |
| 2025-07-22 | 5.99 | 6.16 | 0.27 | 4.58% | 5.83 | 6.31 | 5103222 | 309565.50 | 2.49% |
| 2025-07-21 | 5.83 | 5.89 | 0.26 | 4.62% | 5.73 | 5.92 | 2942798 | 172076.88 | 1.44% |
| 2025-07-18 | 5.61 | 5.63 | 0.05 | 0.90% | 5.60 | 5.64 | 683798 | 38433.66 | 0.33% |
| 2025-07-17 | 5.77 | 5.76 | 0.01 | 0.17% | 5.73 | 5.78 | 568546 | 32724.87 | 0.28% |
| 2025-07-16 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.83 | 681479 | 39289.51 | 0.33% |
| 2025-07-15 | 5.84 | 5.80 | -0.03 | -0.51% | 5.77 | 5.86 | 770479 | 44756.48 | 0.38% |
| 2025-07-14 | 5.82 | 5.83 | 0.03 | 0.52% | 5.82 | 5.90 | 944745 | 55320.58 | 0.46% |
| 2025-07-11 | 5.80 | 5.80 | 0.02 | 0.35% | 5.79 | 5.91 | 1399266 | 81813.96 | 0.68% |
| 2025-07-10 | 5.76 | 5.78 | 0.01 | 0.17% | 5.76 | 5.83 | 852745 | 49374.15 | 0.42% |
| 2025-07-09 | 5.71 | 5.77 | 0.05 | 0.87% | 5.70 | 5.85 | 1258833 | 72762.78 | 0.61% |
| 2025-07-08 | 5.71 | 5.72 | 0.02 | 0.35% | 5.66 | 5.72 | 706228 | 40246.92 | 0.34% |
| 2025-07-07 | 5.68 | 5.70 | 0.02 | 0.35% | 5.66 | 5.71 | 543407 | 30919.92 | 0.27% |
| 2025-07-04 | 5.68 | 5.68 | 0.01 | 0.18% | 5.66 | 5.71 | 681894 | 38766.13 | 0.33% |
| 2025-07-03 | 5.69 | 5.67 | -0.02 | -0.35% | 5.65 | 5.70 | 484146 | 27495.39 | 0.24% |
| 2025-07-02 | 5.59 | 5.69 | 0.11 | 1.97% | 5.57 | 5.69 | 1014346 | 57317.51 | 0.50% |
| 2025-07-01 | 5.61 | 5.58 | -0.03 | -0.53% | 5.58 | 5.62 | 410216 | 22922.85 | 0.20% |
| 2025-06-30 | 5.61 | 5.61 | -0.01 | -0.18% | 5.58 | 5.66 | 560077 | 31418.98 | 0.27% |
| 2025-06-27 | 5.64 | 5.62 | 0.00 | 0.00% | 5.60 | 5.68 | 767908 | 43327.36 | 0.38% |
| 2025-06-26 | 5.63 | 5.62 | -0.01 | -0.18% | 5.62 | 5.65 | 629472 | 35447.59 | 0.31% |
| 2025-06-25 | 5.58 | 5.63 | 0.05 | 0.90% | 5.55 | 5.64 | 973831 | 54532.61 | 0.48% |
| 2025-06-24 | 5.49 | 5.58 | 0.11 | 2.01% | 5.48 | 5.60 | 1241559 | 68842.86 | 0.61% |
| 2025-06-23 | 5.41 | 5.47 | 0.05 | 0.92% | 5.37 | 5.49 | 753916 | 41012.51 | 0.37% |
| 2025-06-20 | 5.42 | 5.42 | 0.00 | 0.00% | 5.41 | 5.45 | 531594 | 28877.24 | 0.26% |
| 2025-06-19 | 5.48 | 5.42 | -0.07 | -1.28% | 5.40 | 5.49 | 754420 | 41016.06 | 0.37% |
| 2025-06-18 | 5.54 | 5.49 | -0.05 | -0.90% | 5.48 | 5.55 | 967885 | 53271.49 | 0.47% |
| 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% |
上证大盘股票行情在线 K线走势图
