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
2026-07-01	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%
2026-05-12	6.78	6.76	-0.02	-0.29%	6.75	6.80	552354	37418	0.48%
2026-05-11	6.75	6.78	0.03	0.44%	6.75	6.79	498168	33735	0.43%
2026-05-08	6.75	6.75	-0.01	-0.15%	6.72	6.76	425689	28686	0.37%
2026-05-07	6.73	6.76	0.04	0.60%	6.71	6.78	671926	45358	0.58%
2026-05-06	6.75	6.72	-0.03	-0.44%	6.71	6.76	802065	53966	0.70%
2026-04-30	6.76	6.75	-0.04	-0.59%	6.73	6.77	545901	36836	0.47%
2026-04-29	6.77	6.79	0.03	0.44%	6.75	6.80	436249	29588	0.38%
2026-04-28	6.74	6.76	0.02	0.30%	6.73	6.78	451369	30499	0.39%
2026-04-27	6.81	6.74	-0.07	-1.03%	6.74	6.81	560032	37859	0.49%
2026-04-24	6.85	6.81	-0.05	-0.73%	6.80	6.86	597311	40745	0.52%
2026-04-23	6.87	6.86	-0.02	-0.29%	6.85	6.89	467421	32100	0.41%
2026-04-22	6.89	6.88	-0.01	-0.15%	6.86	6.89	399699	27468	0.35%
2026-04-21	6.90	6.89	-0.01	-0.14%	6.89	6.92	552301	38105	0.48%
2026-04-20	6.92	6.90	-0.03	-0.43%	6.90	6.93	589768	40750	0.51%
2026-04-17	6.95	6.93	-0.03	-0.43%	6.91	6.96	578424	40062	0.50%
2026-04-16	6.97	6.96	0.00	0.00%	6.94	6.98	412678	28717	0.36%
2026-04-15	6.98	6.96	0.00	0.00%	6.96	6.99	309144	21554	0.27%
2026-04-14	6.95	6.96	0.03	0.43%	6.93	6.97	358501	24909	0.31%
2026-04-13	6.96	6.93	-0.06	-0.86%	6.92	6.97	514916	35695	0.45%
2026-04-10	6.98	6.99	0.02	0.29%	6.98	7.02	372381	26066	0.32%
2026-04-09	7.01	6.97	-0.07	-0.99%	6.96	7.01	369947	25824	0.32%
2026-04-08	6.97	7.04	0.13	1.88%	6.96	7.04	623552	43692	0.54%
2026-04-07	6.93	6.91	0.00	0.00%	6.89	6.94	354397	24501	0.31%
2026-04-03	6.97	6.91	-0.06	-0.86%	6.90	6.98	457383	31669	0.40%
2026-04-02	7.05	6.97	-0.08	-1.13%	6.94	7.05	546439	38165	0.48%
2026-04-01	7.10	7.05	0.00	0.00%	7.03	7.14	674740	47685	0.59%
2026-03-31	7.00	7.05	0.01	0.14%	6.97	7.11	781142	55088	0.68%
2026-03-30	6.93	7.04	0.05	0.72%	6.91	7.09	594596	41641	0.52%
2026-03-27	6.93	6.99	0.03	0.43%	6.91	7.00	378956	26397	0.33%
2026-03-26	7.05	6.96	-0.09	-1.28%	6.93	7.06	684189	47857	0.59%
2026-03-25	6.98	7.05	0.06	0.86%	6.97	7.07	553010	38909	0.48%
2026-03-24	6.96	6.99	0.09	1.30%	6.90	6.99	553940	38495	0.48%