中国铁建

1186
🏛️ 香港 →
5.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 5.76 5.78 5.68 5.73 6.7M
2024-12-30 5.76 5.81 5.71 5.76 10.7M
2024-12-27 5.74 5.80 5.71 5.78 13.5M
2024-12-24 5.72 5.79 5.69 5.77 7.9M
2024-12-23 5.68 5.73 5.65 5.72 8.4M
2024-12-20 5.65 5.69 5.61 5.65 6.7M
2024-12-19 5.65 5.69 5.59 5.68 10.8M
2024-12-18 5.59 5.70 5.58 5.67 18.1M
2024-12-17 5.49 5.50 5.43 5.50 6.6M
2024-12-16 5.51 5.53 5.43 5.50 7.0M
2024-12-13 5.61 5.61 5.45 5.49 7.9M
2024-12-12 5.57 5.65 5.52 5.62 9.4M
2024-12-11 5.60 5.63 5.53 5.57 6.0M
2024-12-10 5.78 5.81 5.58 5.58 13.2M
2024-12-09 5.54 5.67 5.47 5.67 10.5M
2024-12-06 5.53 5.59 5.51 5.58 6.1M
2024-12-05 5.54 5.55 5.46 5.52 5.5M
2024-12-04 5.55 5.57 5.46 5.51 8.7M
2024-12-03 5.45 5.55 5.42 5.55 10.0M
2024-12-02 5.37 5.47 5.35 5.44 6.8M
2024-11-29 5.31 5.40 5.30 5.37 3.6M
2024-11-28 5.35 5.40 5.29 5.30 4.9M
2024-11-27 5.32 5.39 5.22 5.37 7.4M
2024-11-26 5.30 5.34 5.26 5.28 4.6M
2024-11-25 5.38 5.38 5.27 5.30 4.6M
2024-11-22 5.47 5.49 5.27 5.32 9.7M
2024-11-21 5.53 5.54 5.45 5.46 5.3M
2024-11-20 5.51 5.54 5.45 5.51 10.7M
2024-11-19 5.73 5.73 5.44 5.50 19.0M
2024-11-18 5.46 5.85 5.45 5.67 62.9M
2024-11-15 5.27 5.40 5.25 5.29 6.9M
2024-11-14 5.46 5.46 5.23 5.29 13.7M
2024-11-13 5.38 5.53 5.38 5.42 8.2M
2024-11-12 5.55 5.58 5.37 5.45 12.3M
2024-11-11 5.70 5.71 5.49 5.55 18.4M
2024-11-08 5.90 5.93 5.67 5.72 15.4M
2024-11-07 5.62 5.85 5.62 5.82 20.2M
2024-11-06 5.63 5.70 5.58 5.67 14.1M
2024-11-05 5.57 5.66 5.54 5.64 14.0M
2024-11-04 5.49 5.59 5.40 5.55 11.2M
2024-11-01 5.30 5.57 5.30 5.42 17.6M
2024-10-31 5.32 5.42 5.20 5.32 18.6M
2024-10-30 5.54 5.57 5.39 5.44 12.2M
2024-10-29 5.64 5.68 5.49 5.53 24.9M
2024-10-28 5.70 5.71 5.59 5.65 16.4M
2024-10-25 5.74 5.82 5.68 5.75 12.5M
2024-10-24 5.88 5.88 5.70 5.74 12.5M
2024-10-23 5.80 5.95 5.76 5.89 22.8M
2024-10-22 5.90 5.96 5.75 5.80 14.5M
2024-10-21 5.87 5.97 5.75 5.90 25.5M
2024-10-18 5.53 5.87 5.46 5.79 30.9M
2024-10-17 5.81 5.85 5.46 5.53 38.9M
2024-10-16 5.70 5.90 5.65 5.74 29.3M
2024-10-15 6.13 6.15 5.67 5.69 36.4M
2024-10-14 6.07 6.34 6.00 6.06 65.1M
2024-10-10 5.54 6.39 5.43 6.00 104.4M
2024-10-09 5.80 5.91 5.25 5.41 51.0M
2024-10-08 7.02 7.02 5.64 5.73 93.1M
2024-10-07 6.25 7.03 6.25 7.03 35.9M
2024-10-04 5.62 6.10 5.62 6.09 27.3M
2024-10-03 5.72 5.75 5.46 5.62 13.7M
2024-10-02 5.40 5.71 5.39 5.64 21.5M
2024-09-30 5.27 5.55 5.20 5.40 77.0M
2024-09-27 5.03 5.17 4.96 5.11 50.9M
2024-09-26 4.85 5.01 4.85 4.98 27.0M
2024-09-25 4.80 5.09 4.80 4.82 43.9M
2024-09-24 4.49 4.68 4.49 4.67 14.3M
2024-09-23 4.44 4.49 4.42 4.49 8.5M
2024-09-20 4.41 4.43 4.38 4.42 4.1M
2024-09-19 4.31 4.42 4.29 4.41 7.9M
2024-09-17 4.33 4.35 4.30 4.31 1.0M
2024-09-16 4.30 4.30 4.26 4.30 0.2M
2024-09-13 4.27 4.34 4.26 4.31 5.0M
2024-09-12 4.28 4.31 4.24 4.27 5.7M
2024-09-11 4.29 4.29 4.22 4.24 7.4M
2024-09-10 4.37 4.37 4.23 4.31 10.0M
2024-09-09 4.52 4.52 4.31 4.34 14.3M
2024-09-05 4.54 4.55 4.50 4.52 3.0M
2024-09-04 4.60 4.61 4.47 4.50 18.8M
2024-09-03 4.65 4.67 4.62 4.63 9.0M
2024-09-02 4.82 4.83 4.64 4.66 33.6M
2024-08-30 4.93 5.04 4.90 5.00 9.4M
2024-08-29 4.97 4.98 4.89 4.89 8.8M
2024-08-28 5.04 5.04 4.97 4.97 7.5M
2024-08-27 5.02 5.05 4.99 5.04 4.7M
2024-08-26 5.06 5.08 5.01 5.01 2.9M
2024-08-23 5.05 5.08 5.02 5.05 4.4M
2024-08-22 5.02 5.10 4.98 5.04 4.6M
2024-08-21 5.07 5.07 4.98 5.05 3.7M
2024-08-20 5.10 5.13 5.03 5.05 5.8M
2024-08-19 5.07 5.11 5.06 5.06 5.7M
2024-08-16 4.97 5.06 4.95 5.06 7.7M
2024-08-15 4.90 4.97 4.89 4.95 4.6M
2024-08-14 4.95 4.95 4.89 4.89 2.8M
2024-08-13 4.95 4.95 4.88 4.91 2.0M
2024-08-12 4.91 4.96 4.87 4.90 6.9M
2024-08-09 4.90 4.94 4.88 4.90 6.7M
2024-08-08 4.90 4.92 4.86 4.88 3.4M
2024-08-07 4.88 4.95 4.85 4.92 5.4M
2024-08-06 4.84 4.91 4.79 4.87 8.1M
2024-08-05 4.97 5.01 4.82 4.83 8.7M
2024-08-02 5.08 5.08 4.99 5.01 4.5M
2024-08-01 5.03 5.10 5.03 5.10 4.5M
2024-07-31 4.96 5.05 4.94 5.03 4.3M
2024-07-30 5.01 5.01 4.90 4.94 3.9M
2024-07-29 5.00 5.05 5.00 5.03 4.8M
2024-07-26 4.98 5.05 4.97 5.00 2.9M
2024-07-25 5.05 5.07 4.94 4.98 4.9M
2024-07-24 5.02 5.10 5.02 5.09 2.3M
2024-07-23 5.08 5.08 5.01 5.02 2.8M
2024-07-22 5.06 5.07 5.01 5.01 5.8M
2024-07-19 5.08 5.09 4.98 5.05 6.9M
2024-07-18 5.10 5.14 5.07 5.08 2.9M
2024-07-17 5.10 5.14 5.04 5.09 7.0M
2024-07-16 5.16 5.17 5.09 5.10 4.1M
2024-07-15 5.14 5.19 5.12 5.17 9.2M
2024-07-12 5.38 5.48 5.37 5.48 23.0M
2024-07-11 5.32 5.37 5.29 5.37 13.4M
2024-07-10 5.43 5.44 5.24 5.32 15.4M
2024-07-09 5.42 5.46 5.36 5.42 12.6M
2024-07-08 5.56 5.56 5.41 5.47 13.2M
2024-07-05 5.64 5.68 5.56 5.56 14.7M
2024-07-04 5.71 5.73 5.62 5.63 15.7M
2024-07-03 5.60 5.70 5.60 5.70 7.7M
2024-07-02 5.61 5.67 5.58 5.62 6.5M
2024-06-28 5.51 5.63 5.51 5.57 15.2M
2024-06-27 5.64 5.68 5.51 5.51 13.0M
2024-06-26 5.76 5.76 5.61 5.64 10.9M
2024-06-25 5.69 5.79 5.63 5.78 7.9M
2024-06-24 5.69 5.69 5.59 5.69 7.4M
2024-06-21 5.60 5.74 5.58 5.69 11.7M
2024-06-20 5.66 5.71 5.58 5.61 5.6M
2024-06-19 5.57 5.68 5.53 5.66 12.4M
2024-06-18 5.36 5.54 5.36 5.53 12.6M
2024-06-17 5.35 5.43 5.33 5.41 9.0M
2024-06-14 5.35 5.42 5.32 5.39 7.0M
2024-06-13 5.40 5.44 5.29 5.34 16.7M
2024-06-12 5.48 5.48 5.35 5.39 12.8M
2024-06-11 5.62 5.62 5.42 5.48 7.8M
2024-06-07 5.55 5.64 5.55 5.61 7.0M
2024-06-06 5.50 5.59 5.50 5.54 4.7M
2024-06-05 5.59 5.63 5.50 5.53 5.4M
2024-06-04 5.50 5.62 5.46 5.59 10.2M
2024-06-03 5.41 5.50 5.39 5.46 9.2M
2024-05-31 5.39 5.50 5.39 5.39 10.5M
2024-05-30 5.47 5.50 5.34 5.36 17.3M
2024-05-29 5.55 5.56 5.45 5.48 8.6M
2024-05-28 5.59 5.62 5.51 5.55 7.6M
2024-05-27 5.56 5.62 5.55 5.59 7.9M
2024-05-24 5.50 5.58 5.50 5.52 8.0M
2024-05-23 5.73 5.73 5.50 5.55 20.6M
2024-05-22 5.67 5.79 5.67 5.72 18.2M
2024-05-21 5.77 5.78 5.63 5.65 15.6M
2024-05-20 5.85 5.89 5.76 5.80 13.7M
2024-05-17 5.76 5.87 5.66 5.87 18.8M
2024-05-16 5.61 5.82 5.58 5.76 25.3M
2024-05-14 5.67 5.72 5.55 5.57 10.6M
2024-05-13 5.49 5.71 5.47 5.67 20.7M
2024-05-10 5.22 5.53 5.22 5.49 32.5M
2024-05-09 5.12 5.27 5.12 5.24 9.5M
2024-05-08 5.18 5.21 5.10 5.13 7.8M
2024-05-07 5.24 5.30 5.17 5.18 10.3M
2024-05-06 5.11 5.24 5.11 5.21 15.6M
2024-05-03 5.06 5.13 5.06 5.09 3.1M
2024-05-02 5.08 5.08 4.95 5.03 2.2M
2024-04-30 5.17 5.18 5.02 5.06 14.1M
2024-04-29 5.17 5.20 5.12 5.18 9.3M
2024-04-26 5.04 5.15 5.01 5.13 15.8M
2024-04-25 4.98 5.08 4.95 5.01 10.3M
2024-04-24 4.92 4.98 4.90 4.98 5.6M
2024-04-23 4.93 4.95 4.88 4.91 5.0M
2024-04-22 4.96 5.03 4.92 4.94 8.3M
2024-04-19 4.97 5.00 4.91 4.97 5.7M
2024-04-18 4.93 4.98 4.93 4.97 8.5M
2024-04-17 4.89 4.96 4.85 4.94 7.1M
2024-04-16 5.00 5.01 4.83 4.84 11.1M
2024-04-15 4.81 5.07 4.80 4.98 21.3M
2024-04-12 4.86 4.86 4.79 4.81 6.5M
2024-04-11 4.80 4.87 4.79 4.85 7.3M
2024-04-10 4.87 4.87 4.81 4.82 5.2M
2024-04-09 4.87 4.89 4.83 4.85 4.6M
2024-04-08 4.81 4.93 4.81 4.85 7.5M
2024-04-05 4.91 4.91 4.76 4.77 1.4M
2024-04-03 4.85 4.91 4.81 4.90 8.8M
2024-04-02 4.85 4.87 4.80 4.85 14.2M
2024-03-28 4.80 4.80 4.72 4.77 6.3M
2024-03-27 4.86 4.88 4.75 4.81 6.0M
2024-03-26 4.84 4.90 4.82 4.86 3.7M
2024-03-25 4.79 4.90 4.78 4.84 6.8M
2024-03-22 4.87 4.87 4.77 4.79 4.7M
2024-03-21 4.86 4.93 4.85 4.87 4.2M
2024-03-20 4.86 4.89 4.82 4.84 4.6M
2024-03-19 4.91 4.95 4.83 4.83 6.1M
2024-03-18 4.87 4.99 4.86 4.93 12.1M
2024-03-15 4.86 4.89 4.78 4.86 6.5M
2024-03-14 4.84 4.96 4.84 4.85 7.9M
2024-03-13 4.93 4.94 4.83 4.84 6.0M
2024-03-12 4.97 4.98 4.89 4.93 4.6M
2024-03-11 4.95 5.03 4.91 4.94 8.7M
2024-03-08 4.79 4.94 4.77 4.94 15.2M
2024-03-07 4.77 4.86 4.74 4.74 7.6M
2024-03-06 4.73 4.77 4.73 4.76 5.9M
2024-03-05 4.79 4.83 4.72 4.72 6.1M
2024-03-04 4.85 4.87 4.77 4.77 3.7M
2024-03-01 4.82 4.86 4.79 4.85 3.5M
2024-02-29 4.81 4.84 4.78 4.82 4.9M
2024-02-28 4.87 4.95 4.74 4.76 14.1M
2024-02-27 4.87 4.88 4.82 4.87 3.8M
2024-02-26 4.93 4.94 4.82 4.87 6.1M
2024-02-23 4.89 4.96 4.86 4.93 9.8M
2024-02-22 4.84 4.89 4.80 4.89 6.3M
2024-02-21 4.71 4.92 4.71 4.84 16.0M
2024-02-20 4.71 4.75 4.68 4.71 6.7M
2024-02-19 4.69 4.71 4.65 4.68 11.0M
2024-02-16 4.55 4.71 4.55 4.70 2.2M
2024-02-15 4.55 4.60 4.47 4.60 3.3M
2024-02-14 4.50 4.60 4.45 4.58 2.1M
2024-02-09 4.57 4.58 4.45 4.58 1.6M
2024-02-08 4.56 4.62 4.54 4.60 7.3M
2024-02-07 4.59 4.65 4.54 4.54 8.3M
2024-02-06 4.44 4.59 4.39 4.59 11.3M
2024-02-05 4.52 4.52 4.40 4.41 8.8M
2024-02-02 4.53 4.65 4.40 4.52 14.4M
2024-02-01 4.58 4.59 4.46 4.50 9.4M
2024-01-31 4.70 4.73 4.52 4.55 17.2M
2024-01-30 4.74 4.84 4.67 4.70 18.9M
2024-01-29 4.70 4.96 4.69 4.73 31.1M
2024-01-26 4.67 4.75 4.61 4.65 14.7M
2024-01-25 4.41 4.72 4.40 4.68 34.6M
2024-01-24 4.17 4.40 4.13 4.39 14.4M
2024-01-23 4.10 4.16 4.06 4.13 4.6M
2024-01-22 4.21 4.24 4.06 4.07 9.0M
2024-01-19 4.25 4.27 4.19 4.19 4.0M
2024-01-18 4.23 4.25 4.18 4.24 4.9M
2024-01-17 4.40 4.41 4.20 4.21 11.9M
2024-01-16 4.43 4.46 4.39 4.40 3.0M
2024-01-15 4.45 4.47 4.43 4.44 4.5M
2024-01-12 4.49 4.50 4.44 4.45 1.9M
2024-01-11 4.42 4.47 4.41 4.45 3.7M
2024-01-10 4.44 4.47 4.38 4.42 3.9M
2024-01-09 4.44 4.49 4.40 4.43 4.2M
2024-01-08 4.57 4.59 4.43 4.44 5.0M
2024-01-05 4.54 4.67 4.54 4.55 4.4M
2024-01-04 4.58 4.58 4.53 4.57 1.8M
2024-01-03 4.53 4.58 4.52 4.57 2.7M
2024-01-02 4.62 4.64 4.52 4.55 3.7M