中国中铁

601390
🏛️ 中国 →
5.47
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.49 5.49 5.48 5.48 5,932.0K
09:35 5.48 5.49 5.46 5.47 3,782.9K
09:40 5.48 5.49 5.47 5.48 2,100.1K
09:45 5.49 5.49 5.48 5.48 1,836.4K
09:50 5.48 5.49 5.47 5.47 2,249.0K
09:55 5.48 5.48 5.47 5.47 686.7K
10:00 5.48 5.48 5.47 5.48 1,346.1K
10:05 5.48 5.49 5.47 5.48 2,948.0K
10:10 5.49 5.49 5.48 5.49 1,020.3K
10:15 5.48 5.49 5.48 5.49 924.7K
10:20 5.49 5.49 5.48 5.49 1,070.3K
10:25 5.49 5.49 5.48 5.49 472.5K
10:30 5.49 5.49 5.48 5.48 1,456.0K
10:35 5.49 5.49 5.48 5.49 427.8K
10:40 5.50 5.51 5.49 5.50 7,091.5K
10:45 5.51 5.51 5.50 5.51 1,698.0K
10:50 5.50 5.51 5.50 5.50 1,286.9K
10:55 5.50 5.50 5.49 5.50 296.2K
11:00 5.50 5.50 5.49 5.50 475.9K
11:05 5.49 5.50 5.49 5.50 915.9K
11:10 5.50 5.50 5.49 5.50 186.3K
11:15 5.50 5.50 5.49 5.49 333.2K
11:20 5.49 5.50 5.49 5.49 660.3K
11:25 5.50 5.50 5.49 5.50 423.2K
13:00 5.50 5.50 5.49 5.50 614.0K
13:05 5.49 5.50 5.48 5.48 2,348.1K
13:10 5.49 5.50 5.48 5.49 795.1K
13:15 5.49 5.50 5.48 5.49 731.1K
13:20 5.49 5.49 5.48 5.48 543.0K
13:25 5.49 5.49 5.48 5.49 395.4K
13:30 5.48 5.50 5.48 5.49 842.6K
13:35 5.50 5.50 5.49 5.50 895.1K
13:40 5.50 5.51 5.49 5.51 4,142.4K
13:45 5.51 5.51 5.50 5.51 2,663.5K
13:50 5.51 5.51 5.50 5.51 1,208.8K
13:55 5.51 5.52 5.50 5.51 4,562.1K
14:00 5.51 5.52 5.50 5.51 1,502.4K
14:05 5.51 5.52 5.50 5.51 729.9K
14:10 5.52 5.52 5.51 5.52 563.8K
14:15 5.51 5.52 5.50 5.51 2,438.7K
14:20 5.51 5.51 5.50 5.50 549.1K
14:25 5.51 5.51 5.50 5.51 835.9K
14:30 5.50 5.51 5.49 5.50 1,361.6K
14:35 5.49 5.50 5.49 5.50 387.7K
14:40 5.50 5.50 5.49 5.50 745.6K
14:45 5.50 5.50 5.49 5.50 927.9K
14:50 5.49 5.50 5.49 5.50 2,115.1K
14:55 5.50 5.50 5.49 5.49 770.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.49 5.54 5.44 5.47 125.2M
2025-09-26 5.50 5.52 5.46 5.50 73.1M
2025-09-25 5.50 5.56 5.47 5.47 89.5M
2025-09-24 5.50 5.52 5.46 5.50 84.5M
2025-09-23 5.50 5.54 5.45 5.52 104.7M
2025-09-22 5.55 5.56 5.49 5.50 77.4M
2025-09-19 5.53 5.57 5.52 5.55 71.1M
2025-09-18 5.63 5.63 5.51 5.54 128.0M
2025-09-17 5.60 5.65 5.56 5.64 96.8M
2025-09-16 5.62 5.63 5.56 5.60 72.1M
2025-09-15 5.61 5.65 5.58 5.61 75.5M
2025-09-12 5.59 5.63 5.58 5.60 97.8M
2025-09-11 5.54 5.60 5.52 5.59 84.3M
2025-09-10 5.57 5.58 5.53 5.55 58.6M
2025-09-09 5.58 5.60 5.55 5.58 57.3M
2025-09-08 5.55 5.60 5.53 5.60 84.4M
2025-09-05 5.54 5.56 5.51 5.55 70.9M
2025-09-04 5.56 5.57 5.50 5.53 99.6M
2025-09-03 5.62 5.63 5.54 5.58 94.8M
2025-09-02 5.63 5.65 5.56 5.62 112.2M
2025-09-01 5.65 5.68 5.61 5.63 123.8M
2025-08-29 5.72 5.79 5.68 5.68 152.2M
2025-08-28 5.67 5.71 5.60 5.70 136.5M
2025-08-27 5.79 5.81 5.68 5.69 133.6M
2025-08-26 5.83 5.83 5.78 5.80 112.1M
2025-08-25 5.72 5.85 5.72 5.84 224.9M
2025-08-22 5.73 5.78 5.69 5.78 159.0M
2025-08-21 5.69 5.78 5.69 5.73 163.5M
2025-08-20 5.64 5.68 5.62 5.68 95.9M
2025-08-19 5.67 5.69 5.64 5.65 121.2M
2025-08-18 5.67 5.73 5.65 5.66 155.2M
2025-08-15 5.64 5.68 5.62 5.65 117.3M
2025-08-14 5.70 5.75 5.64 5.65 123.5M
2025-08-13 5.73 5.75 5.69 5.70 101.7M
2025-08-12 5.76 5.78 5.71 5.72 94.7M
2025-08-11 5.82 5.84 5.75 5.75 128.1M
2025-08-08 5.67 5.74 5.66 5.73 98.6M
2025-08-07 5.69 5.74 5.66 5.67 77.3M
2025-08-06 5.68 5.69 5.65 5.68 65.7M
2025-08-05 5.67 5.69 5.65 5.68 67.5M
2025-08-04 5.64 5.68 5.64 5.67 62.0M
2025-08-01 5.69 5.71 5.64 5.67 70.0M
2025-07-31 5.75 5.76 5.67 5.69 119.3M
2025-07-30 5.78 5.82 5.74 5.76 104.2M
2025-07-29 5.77 5.80 5.72 5.78 134.8M
2025-07-28 5.83 5.83 5.77 5.79 100.9M
2025-07-25 5.94 5.94 5.82 5.83 178.1M
2025-07-24 5.89 6.01 5.84 5.96 221.8M
2025-07-23 6.20 6.23 5.92 5.92 347.6M
2025-07-22 5.99 6.31 5.83 6.16 510.3M
2025-07-21 5.83 5.92 5.73 5.89 294.3M
2025-07-18 5.61 5.64 5.60 5.63 68.4M
2025-07-17 5.77 5.78 5.73 5.76 56.9M
2025-07-16 5.80 5.83 5.73 5.75 68.1M
2025-07-15 5.84 5.86 5.77 5.80 77.0M
2025-07-14 5.82 5.90 5.82 5.83 94.5M
2025-07-11 5.80 5.91 5.79 5.80 139.9M
2025-07-10 5.76 5.83 5.76 5.78 85.3M
2025-07-09 5.71 5.85 5.70 5.77 125.9M
2025-07-08 5.71 5.72 5.66 5.72 70.6M
2025-07-07 5.68 5.71 5.66 5.70 54.3M
2025-07-04 5.68 5.71 5.66 5.68 68.2M
2025-07-03 5.69 5.70 5.65 5.67 48.4M
2025-07-02 5.59 5.69 5.57 5.69 101.4M
2025-07-01 5.61 5.62 5.58 5.58 41.0M
2025-06-30 5.61 5.66 5.58 5.61 56.0M
2025-06-27 5.64 5.68 5.60 5.62 76.8M
2025-06-26 5.63 5.65 5.62 5.62 62.9M
2025-06-25 5.58 5.64 5.55 5.63 97.4M
2025-06-24 5.49 5.60 5.48 5.58 124.2M
2025-06-23 5.41 5.49 5.37 5.47 75.4M
2025-06-20 5.42 5.45 5.41 5.42 53.2M
2025-06-19 5.48 5.49 5.40 5.42 75.4M
2025-06-18 5.54 5.55 5.48 5.49 96.8M
2025-06-17 5.51 5.54 5.49 5.54 78.4M
2025-06-16 5.55 5.57 5.49 5.51 141.5M
2025-06-13 5.55 5.59 5.52 5.56 164.0M
2025-06-12 5.58 5.58 5.53 5.56 74.3M
2025-06-11 5.53 5.60 5.52 5.57 92.7M
2025-06-10 5.58 5.59 5.51 5.53 85.2M
2025-06-09 5.62 5.63 5.57 5.58 75.4M
2025-06-06 5.60 5.66 5.59 5.61 69.6M
2025-06-05 5.64 5.66 5.57 5.60 65.6M
2025-06-04 5.61 5.65 5.60 5.64 35.7M
2025-06-03 5.56 5.62 5.55 5.62 40.2M
2025-05-30 5.58 5.63 5.55 5.59 53.0M
2025-05-29 5.56 5.61 5.54 5.59 40.6M
2025-05-28 5.56 5.57 5.54 5.55 26.5M
2025-05-27 5.58 5.59 5.55 5.56 29.8M
2025-05-26 5.55 5.60 5.54 5.58 37.9M
2025-05-23 5.64 5.65 5.58 5.58 42.7M
2025-05-22 5.65 5.67 5.61 5.64 36.8M
2025-05-21 5.66 5.68 5.65 5.66 35.6M
2025-05-20 5.65 5.67 5.62 5.65 34.8M
2025-05-19 5.62 5.66 5.61 5.64 35.8M
2025-05-16 5.69 5.71 5.61 5.65 66.1M
2025-05-15 5.72 5.76 5.67 5.70 53.6M
2025-05-14 5.68 5.73 5.64 5.73 72.6M
2025-05-13 5.64 5.72 5.62 5.69 96.4M
2025-05-12 5.60 5.63 5.57 5.62 56.1M
2025-05-09 5.60 5.62 5.57 5.57 41.6M
2025-05-08 5.60 5.63 5.58 5.61 43.3M
2025-05-07 5.63 5.64 5.57 5.62 63.6M
2025-05-06 5.53 5.59 5.52 5.56 55.3M
2025-04-30 5.54 5.56 5.51 5.52 45.8M
2025-04-29 5.58 5.60 5.53 5.54 42.2M
2025-04-28 5.64 5.64 5.58 5.58 38.0M
2025-04-25 5.65 5.66 5.63 5.65 34.7M
2025-04-24 5.65 5.66 5.60 5.64 36.9M
2025-04-23 5.70 5.71 5.64 5.65 45.8M
2025-04-22 5.69 5.71 5.67 5.69 41.9M
2025-04-21 5.73 5.75 5.68 5.69 45.5M
2025-04-18 5.71 5.75 5.68 5.72 50.8M
2025-04-17 5.68 5.73 5.66 5.73 60.8M
2025-04-16 5.65 5.71 5.56 5.71 91.1M
2025-04-15 5.63 5.65 5.58 5.65 48.7M
2025-04-14 5.67 5.68 5.63 5.64 53.7M
2025-04-11 5.72 5.73 5.64 5.67 70.6M
2025-04-10 5.72 5.72 5.60 5.69 99.0M
2025-04-09 5.61 5.68 5.49 5.68 132.5M
2025-04-08 5.33 5.65 5.32 5.63 186.8M
2025-04-07 5.50 5.50 5.16 5.34 179.6M
2025-04-03 5.56 5.65 5.55 5.62 66.9M
2025-04-02 5.55 5.60 5.54 5.58 52.5M
2025-04-01 5.53 5.59 5.52 5.56 86.8M
2025-03-31 5.72 5.73 5.52 5.53 193.8M
2025-03-28 5.86 5.87 5.79 5.82 51.8M
2025-03-27 5.90 5.92 5.86 5.86 61.7M
2025-03-26 5.87 5.92 5.84 5.90 83.4M
2025-03-25 5.83 5.88 5.79 5.86 67.0M
2025-03-24 5.84 5.90 5.78 5.81 61.6M
2025-03-21 5.87 5.95 5.83 5.83 94.4M
2025-03-20 5.88 5.92 5.86 5.88 60.2M
2025-03-19 5.89 5.90 5.86 5.88 47.2M
2025-03-18 5.92 5.94 5.87 5.89 47.5M
2025-03-17 5.90 5.95 5.88 5.90 73.3M
2025-03-14 5.78 5.90 5.77 5.89 116.6M
2025-03-13 5.76 5.81 5.75 5.77 61.9M
2025-03-12 5.78 5.81 5.75 5.78 61.9M
2025-03-11 5.73 5.79 5.71 5.79 58.4M
2025-03-10 5.82 5.83 5.75 5.77 87.8M
2025-03-07 5.87 5.87 5.82 5.82 62.1M
2025-03-06 5.86 5.90 5.81 5.88 80.5M
2025-03-05 5.85 5.87 5.80 5.85 65.7M
2025-03-04 5.88 5.88 5.81 5.85 73.3M
2025-03-03 5.90 5.96 5.86 5.88 80.1M
2025-02-28 5.92 5.99 5.89 5.91 127.0M
2025-02-27 5.92 5.95 5.88 5.93 67.5M
2025-02-26 5.86 5.98 5.86 5.92 86.6M
2025-02-25 5.92 5.94 5.85 5.86 83.5M
2025-02-24 5.81 6.02 5.79 5.96 168.6M
2025-02-21 5.82 5.84 5.78 5.81 77.1M
2025-02-20 5.91 5.92 5.80 5.82 102.3M
2025-02-19 5.89 5.96 5.88 5.93 71.3M
2025-02-18 5.95 5.98 5.90 5.90 76.9M
2025-02-17 5.97 5.99 5.92 5.96 67.7M
2025-02-14 5.96 5.99 5.90 5.97 60.0M
2025-02-13 5.92 6.01 5.91 5.95 95.4M
2025-02-12 5.90 5.93 5.86 5.93 60.6M
2025-02-11 5.97 5.98 5.88 5.91 59.4M
2025-02-10 5.92 5.99 5.92 5.96 74.1M
2025-02-07 5.88 5.98 5.84 5.93 108.5M
2025-02-06 5.81 5.88 5.79 5.88 63.2M
2025-02-05 5.93 5.94 5.80 5.82 78.5M
2025-01-27 5.90 5.96 5.90 5.92 53.7M
2025-01-24 5.87 5.92 5.84 5.90 46.7M
2025-01-23 5.84 5.94 5.84 5.86 63.1M
2025-01-22 5.88 5.88 5.77 5.80 52.6M
2025-01-21 5.93 5.96 5.87 5.88 44.6M
2025-01-20 5.98 6.00 5.91 5.93 46.5M
2025-01-17 5.92 5.96 5.85 5.93 48.3M
2025-01-16 5.91 5.99 5.89 5.91 54.4M
2025-01-15 5.92 5.95 5.89 5.90 45.9M
2025-01-14 5.82 5.95 5.81 5.93 63.2M
2025-01-13 5.77 5.85 5.73 5.81 49.0M
2025-01-10 5.93 5.93 5.81 5.81 55.2M
2025-01-09 5.96 5.99 5.89 5.91 48.7M
2025-01-08 6.00 6.01 5.87 5.97 80.9M
2025-01-07 6.02 6.06 5.95 6.02 60.1M
2025-01-06 6.04 6.07 5.92 6.03 75.6M
2025-01-03 6.12 6.16 6.02 6.03 86.9M
2025-01-02 6.40 6.42 6.05 6.10 142.5M