中国铁建 (601186) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	5.97	6.07	0.10	1.68%	5.97	6.07	343377	20692	0.30%
2026-08-19	6.01	5.97	-0.04	-0.67%	5.96	6.03	342598	20518	0.30%
2026-08-18	6.03	6.01	-0.03	-0.50%	6.00	6.04	248382	14951	0.22%
2026-08-17	6.03	6.04	-0.01	-0.17%	6.00	6.05	298663	17998	0.26%
2026-08-14	6.08	6.05	-0.02	-0.33%	6.04	6.08	241320	14609	0.21%
2026-08-13	6.13	6.07	-0.05	-0.82%	6.06	6.13	305341	18592	0.27%
2026-08-12	6.12	6.12	0.00	0.00%	6.09	6.14	296399	18101	0.26%
2026-08-11	6.17	6.12	-0.05	-0.81%	6.11	6.18	343781	21110	0.30%
2026-08-10	6.15	6.17	0.01	0.16%	6.14	6.19	321236	19831	0.28%
2026-08-07	6.20	6.16	-0.04	-0.65%	6.13	6.20	361834	22271	0.31%
2026-08-06	6.21	6.20	-0.01	-0.16%	6.16	6.23	399910	24740	0.35%
2026-08-05	6.25	6.21	-0.04	-0.64%	6.17	6.27	508492	31547	0.44%
2026-08-04	6.39	6.25	-0.16	-2.50%	6.25	6.41	767465	48329	0.67%
2026-08-03	6.39	6.41	0.00	0.00%	6.39	6.45	514787	33051	0.45%
2026-07-31	6.35	6.41	0.03	0.47%	6.31	6.42	635943	40443	0.55%
2026-07-30	6.32	6.38	0.05	0.79%	6.31	6.39	521946	33206	0.45%
2026-07-29	6.24	6.33	0.09	1.44%	6.23	6.36	644502	40776	0.56%
2026-07-28	6.22	6.24	0.05	0.81%	6.17	6.25	613395	38114	0.53%
2026-07-27	6.52	6.49	-0.01	-0.15%	6.48	6.54	705772	45895	0.61%
2026-07-24	6.55	6.50	-0.08	-1.22%	6.50	6.61	559043	36606	0.49%
2026-07-23	6.52	6.58	0.05	0.77%	6.50	6.58	525225	34421	0.46%
2026-07-22	6.44	6.53	0.08	1.24%	6.35	6.54	805942	52134	0.70%
2026-07-21	6.47	6.45	-0.03	-0.46%	6.43	6.57	924927	60065	0.80%
2026-07-20	6.41	6.48	0.08	1.25%	6.38	6.48	1032972	66501	0.90%
2026-07-17	6.37	6.40	0.03	0.47%	6.36	6.48	744194	47787	0.65%
2026-07-16	6.34	6.37	0.01	0.16%	6.32	6.39	438239	27862	0.38%
2026-07-15	6.23	6.36	0.12	1.92%	6.22	6.36	521596	32884	0.45%
2026-07-14	6.16	6.24	0.07	1.13%	6.15	6.25	410640	25494	0.36%
2026-07-13	6.16	6.17	0.00	0.00%	6.15	6.20	395862	24431	0.34%
2026-07-10	6.09	6.17	0.07	1.15%	6.05	6.20	497720	30599	0.43%
2026-07-09	6.12	6.10	-0.04	-0.65%	6.07	6.13	308168	18778	0.27%
2026-07-08	6.08	6.14	0.06	0.99%	6.06	6.15	304003	18610	0.26%
2026-07-07	6.17	6.08	-0.10	-1.62%	6.07	6.17	331214	20191	0.29%
2026-07-06	6.11	6.18	0.06	0.98%	6.09	6.18	373936	22962	0.33%
2026-07-03	6.08	6.12	0.04	0.66%	6.07	6.16	362346	22155	0.31%
2026-07-02	6.03	6.08	0.03	0.50%	6.02	6.13	424484	25838	0.37%
2026-07-01	5.93	6.05	0.10	1.68%	5.92	6.08	415181	25007	0.36%
2026-06-30	6.02	5.95	-0.09	-1.49%	5.95	6.02	358816	21426	0.31%
2026-06-29	6.00	6.04	0.02	0.33%	5.91	6.09	463783	27859	0.40%
2026-06-26	6.12	6.02	-0.12	-1.95%	6.02	6.16	495197	30078	0.43%
2026-06-25	6.23	6.14	-0.09	-1.44%	6.13	6.23	599024	36936	0.52%
2026-06-24	6.28	6.23	-0.07	-1.11%	6.23	6.31	444921	27813	0.39%
2026-06-23	6.37	6.30	-0.06	-0.94%	6.29	6.41	498983	31693	0.43%
2026-06-22	6.27	6.36	0.06	0.95%	6.22	6.38	638539	40180	0.56%
2026-06-18	6.44	6.30	-0.18	-2.78%	6.29	6.44	569824	36123	0.50%
2026-06-17	6.33	6.48	0.15	2.37%	6.26	6.57	901732	57761	0.78%
2026-06-16	6.41	6.33	-0.09	-1.40%	6.32	6.41	391775	24918	0.34%
2026-06-15	6.44	6.42	0.01	0.16%	6.38	6.49	438733	28224	0.38%
2026-06-12	6.33	6.41	0.10	1.58%	6.31	6.44	626824	40042	0.54%
2026-06-11	6.28	6.31	-0.01	-0.16%	6.24	6.34	395889	24921	0.34%
2026-06-10	6.25	6.32	0.05	0.80%	6.22	6.32	393896	24684	0.34%
2026-06-09	6.25	6.27	0.02	0.32%	6.22	6.29	313708	19608	0.27%
2026-06-08	6.34	6.25	-0.11	-1.73%	6.22	6.35	487022	30556	0.42%
2026-06-05	6.31	6.36	0.05	0.79%	6.31	6.41	403604	25723	0.35%
2026-06-04	6.38	6.31	-0.08	-1.25%	6.26	6.41	395298	25026	0.34%
2026-06-03	6.44	6.39	-0.05	-0.78%	6.34	6.44	501914	32066	0.44%
2026-06-02	6.49	6.44	-0.05	-0.77%	6.42	6.50	501090	32376	0.44%
2026-06-01	6.40	6.49	0.09	1.41%	6.35	6.50	597096	38365	0.52%
2026-05-29	6.24	6.40	0.17	2.73%	6.24	6.45	900311	57237	0.78%
2026-05-28	6.24	6.23	-0.03	-0.48%	6.20	6.29	471748	29443	0.41%
2026-05-27	6.32	6.26	-0.08	-1.26%	6.22	6.34	638817	40023	0.56%
2026-05-26	6.34	6.34	-0.01	-0.16%	6.29	6.35	558759	35286	0.49%
2026-05-25	6.37	6.35	-0.02	-0.31%	6.33	6.41	552383	35123	0.48%
2026-05-22	6.43	6.37	-0.05	-0.78%	6.33	6.44	541841	34507	0.47%
2026-05-21	6.50	6.42	-0.07	-1.08%	6.42	6.52	450636	29197	0.39%
2026-05-20	6.58	6.49	-0.10	-1.52%	6.48	6.58	462988	30139	0.40%
2026-05-19	6.55	6.59	0.09	1.38%	6.51	6.62	654203	42962	0.57%
2026-05-18	6.58	6.50	-0.09	-1.37%	6.47	6.58	640864	41722	0.56%
2026-05-15	6.66	6.59	-0.07	-1.05%	6.58	6.67	648623	42888	0.56%
2026-05-14	6.75	6.66	-0.09	-1.33%	6.66	6.76	614580	41158	0.53%
2026-05-13	6.76	6.75	-0.01	-0.15%	6.73	6.76	516001	34793	0.45%