中国铁建

601186
🏛️ 中国 →
7.85
最后更新: 2025-09-30
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 7.89 7.90 7.88 7.88 1,540.0K
09:35 7.89 7.89 7.86 7.87 2,290.8K
09:40 7.86 7.88 7.86 7.87 1,226.4K
09:45 7.87 7.91 7.87 7.91 1,380.4K
09:50 7.91 7.91 7.89 7.89 769.6K
09:55 7.90 7.90 7.89 7.89 354.8K
10:00 7.90 7.90 7.87 7.87 1,254.6K
10:05 7.87 7.88 7.87 7.87 1,274.3K
10:10 7.87 7.87 7.86 7.87 276.6K
10:15 7.86 7.88 7.86 7.87 399.7K
10:20 7.87 7.88 7.84 7.84 2,912.7K
10:25 7.85 7.85 7.84 7.84 1,001.9K
10:30 7.85 7.85 7.83 7.85 919.2K
10:35 7.85 7.85 7.84 7.85 568.7K
10:40 7.84 7.85 7.83 7.83 837.1K
10:45 7.84 7.85 7.84 7.85 280.7K
10:50 7.85 7.85 7.84 7.85 428.7K
10:55 7.85 7.86 7.85 7.86 289.4K
11:00 7.86 7.86 7.85 7.86 717.0K
11:05 7.85 7.86 7.84 7.85 795.1K
11:10 7.85 7.85 7.84 7.84 122.2K
11:15 7.85 7.85 7.84 7.85 311.3K
11:20 7.85 7.86 7.84 7.86 275.1K
11:25 7.86 7.86 7.85 7.86 506.4K
13:00 7.85 7.87 7.85 7.85 1,004.0K
13:05 7.85 7.86 7.85 7.85 909.2K
13:10 7.85 7.86 7.85 7.85 643.2K
13:15 7.85 7.86 7.85 7.85 146.5K
13:20 7.85 7.86 7.84 7.84 803.0K
13:25 7.85 7.85 7.84 7.85 647.5K
13:30 7.84 7.86 7.84 7.85 883.1K
13:35 7.85 7.86 7.84 7.86 659.9K
13:40 7.86 7.86 7.84 7.85 782.4K
13:45 7.85 7.86 7.85 7.86 707.3K
13:50 7.86 7.87 7.85 7.86 743.7K
13:55 7.87 7.87 7.85 7.86 1,094.1K
14:00 7.86 7.87 7.86 7.86 1,366.1K
14:05 7.86 7.88 7.85 7.86 1,556.5K
14:10 7.85 7.87 7.85 7.85 1,589.4K
14:15 7.86 7.87 7.85 7.86 1,633.3K
14:20 7.86 7.86 7.85 7.85 584.9K
14:25 7.85 7.86 7.85 7.85 1,264.4K
14:30 7.85 7.86 7.85 7.85 642.1K
14:35 7.85 7.86 7.85 7.85 764.2K
14:40 7.86 7.87 7.85 7.87 1,455.4K
14:45 7.86 7.87 7.85 7.86 1,104.7K
14:50 7.86 7.87 7.86 7.86 1,557.8K
14:55 7.87 7.87 7.85 7.86 841.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.83 7.88 7.79 7.85 34.6M
2025-09-29 7.80 7.84 7.72 7.82 37.8M
2025-09-26 7.78 7.84 7.75 7.80 36.7M
2025-09-25 7.86 7.87 7.78 7.78 47.3M
2025-09-24 7.88 7.91 7.83 7.87 44.4M
2025-09-23 7.86 7.94 7.78 7.92 46.1M
2025-09-22 7.92 7.93 7.84 7.87 38.8M
2025-09-19 7.92 7.95 7.90 7.93 31.0M
2025-09-18 8.04 8.05 7.89 7.92 54.4M
2025-09-17 8.01 8.07 7.97 8.06 43.1M
2025-09-16 8.02 8.03 7.97 8.02 28.6M
2025-09-15 8.02 8.05 7.98 8.02 33.0M
2025-09-12 8.01 8.07 8.00 8.02 50.5M
2025-09-11 7.95 8.02 7.94 8.02 39.4M
2025-09-10 8.00 8.01 7.94 7.97 23.5M
2025-09-09 8.03 8.04 7.96 8.00 28.9M
2025-09-08 7.96 8.04 7.94 8.03 39.2M
2025-09-05 7.94 7.99 7.90 7.97 37.2M
2025-09-04 7.99 7.99 7.89 7.94 48.7M
2025-09-03 8.07 8.09 7.95 7.99 49.3M
2025-09-02 8.07 8.10 8.03 8.07 54.7M
2025-09-01 8.12 8.14 8.07 8.09 49.9M
2025-08-29 8.15 8.26 8.12 8.13 62.7M
2025-08-28 8.10 8.15 8.03 8.13 61.3M
2025-08-27 8.27 8.28 8.11 8.11 77.1M
2025-08-26 8.30 8.30 8.25 8.26 52.9M
2025-08-25 8.23 8.33 8.22 8.32 96.5M
2025-08-22 8.17 8.23 8.12 8.23 69.5M
2025-08-21 8.13 8.22 8.12 8.18 87.5M
2025-08-20 8.07 8.11 8.04 8.11 48.8M
2025-08-19 8.12 8.14 8.07 8.09 61.9M
2025-08-18 8.10 8.16 8.09 8.11 66.1M
2025-08-15 8.07 8.12 8.07 8.09 53.0M
2025-08-14 8.17 8.21 8.08 8.09 57.2M
2025-08-13 8.20 8.23 8.16 8.17 54.0M
2025-08-12 8.23 8.26 8.17 8.20 50.4M
2025-08-11 8.34 8.37 8.22 8.23 75.8M
2025-08-08 8.10 8.21 8.07 8.21 59.8M
2025-08-07 8.12 8.15 8.09 8.10 29.8M
2025-08-06 8.12 8.12 8.07 8.10 28.4M
2025-08-05 8.09 8.12 8.07 8.12 27.9M
2025-08-04 8.05 8.09 8.04 8.08 26.3M
2025-08-01 8.05 8.08 8.04 8.06 27.9M
2025-07-31 8.16 8.18 8.04 8.06 65.8M
2025-07-30 8.17 8.24 8.15 8.18 54.6M
2025-07-29 8.21 8.23 8.14 8.18 63.1M
2025-07-28 8.26 8.27 8.21 8.22 54.3M
2025-07-25 8.43 8.44 8.24 8.26 123.0M
2025-07-24 8.43 8.51 8.33 8.46 134.2M
2025-07-23 8.93 8.93 8.42 8.43 228.8M
2025-07-22 8.48 8.81 8.26 8.81 292.4M
2025-07-21 8.55 8.67 8.46 8.66 192.7M
2025-07-18 8.28 8.33 8.27 8.33 34.3M
2025-07-17 8.25 8.28 8.22 8.27 30.2M
2025-07-16 8.31 8.33 8.18 8.25 48.2M
2025-07-15 8.35 8.37 8.26 8.30 38.2M
2025-07-14 8.29 8.43 8.29 8.34 54.2M
2025-07-11 8.31 8.42 8.28 8.28 74.9M
2025-07-10 8.22 8.34 8.21 8.28 49.4M
2025-07-09 8.17 8.34 8.15 8.22 60.9M
2025-07-08 8.13 8.18 8.09 8.17 35.2M
2025-07-07 8.12 8.14 8.08 8.13 22.6M
2025-07-04 8.09 8.14 8.08 8.12 30.8M
2025-07-03 8.08 8.12 8.06 8.08 25.4M
2025-07-02 7.98 8.10 7.97 8.09 43.6M
2025-07-01 8.02 8.03 7.97 7.98 22.4M
2025-06-30 8.01 8.03 7.98 8.01 25.3M
2025-06-27 8.04 8.10 8.00 8.01 37.3M
2025-06-26 8.02 8.06 8.00 8.03 33.6M
2025-06-25 7.99 8.04 7.95 8.03 37.7M
2025-06-24 7.84 8.00 7.83 7.99 48.3M
2025-06-23 7.80 7.86 7.76 7.83 24.6M
2025-06-20 7.78 7.85 7.77 7.82 17.7M
2025-06-19 7.89 7.90 7.78 7.78 32.8M
2025-06-18 7.92 7.93 7.87 7.90 16.4M
2025-06-17 7.88 7.94 7.87 7.93 21.9M
2025-06-16 7.93 7.94 7.87 7.88 33.7M
2025-06-13 7.97 7.99 7.91 7.93 30.8M
2025-06-12 8.00 8.03 7.95 7.98 19.5M
2025-06-11 7.95 8.04 7.94 8.02 29.2M
2025-06-10 7.99 8.01 7.93 7.94 29.5M
2025-06-09 7.98 8.01 7.96 7.98 23.6M
2025-06-06 7.96 8.03 7.95 7.98 27.6M
2025-06-05 7.97 8.00 7.93 7.96 23.5M
2025-06-04 7.94 7.97 7.93 7.97 19.8M
2025-06-03 7.89 7.94 7.86 7.94 21.8M
2025-05-30 7.86 7.94 7.85 7.91 25.3M
2025-05-29 7.85 7.89 7.82 7.87 19.3M
2025-05-28 7.84 7.86 7.82 7.84 18.4M
2025-05-27 7.84 7.86 7.82 7.83 18.4M
2025-05-26 7.85 7.87 7.81 7.83 25.6M
2025-05-23 7.94 7.97 7.85 7.85 28.4M
2025-05-22 7.98 7.99 7.93 7.95 21.1M
2025-05-21 8.00 8.02 7.98 7.99 17.4M
2025-05-20 7.99 8.01 7.96 7.99 23.9M
2025-05-19 7.99 7.99 7.95 7.98 20.4M
2025-05-16 8.06 8.08 7.96 8.00 36.1M
2025-05-15 8.11 8.14 8.04 8.07 35.6M
2025-05-14 8.02 8.12 7.97 8.11 47.4M
2025-05-13 7.96 8.07 7.95 8.04 56.8M
2025-05-12 7.87 7.93 7.85 7.93 29.8M
2025-05-09 7.91 7.92 7.85 7.85 26.6M
2025-05-08 7.90 7.95 7.86 7.91 26.0M
2025-05-07 7.95 7.98 7.86 7.93 42.8M
2025-05-06 7.83 7.87 7.80 7.86 37.1M
2025-04-30 7.92 7.93 7.80 7.81 45.7M
2025-04-29 7.93 7.96 7.92 7.92 19.1M
2025-04-28 8.01 8.01 7.92 7.94 26.9M
2025-04-25 8.06 8.07 8.00 8.03 28.1M
2025-04-24 8.05 8.08 8.03 8.05 17.1M
2025-04-23 8.10 8.11 8.04 8.05 23.4M
2025-04-22 8.00 8.10 8.00 8.09 29.1M
2025-04-21 8.07 8.08 8.00 8.02 24.1M
2025-04-18 8.03 8.09 8.01 8.07 19.4M
2025-04-17 8.02 8.08 8.00 8.06 25.6M
2025-04-16 7.93 8.06 7.88 8.06 46.1M
2025-04-15 7.99 7.99 7.88 7.94 28.5M
2025-04-14 8.01 8.02 7.97 7.98 29.9M
2025-04-11 8.07 8.10 7.96 8.00 41.1M
2025-04-10 8.11 8.11 7.98 8.08 56.4M
2025-04-09 8.03 8.13 7.87 8.06 71.1M
2025-04-08 7.59 8.05 7.59 8.04 104.8M
2025-04-07 7.85 7.88 7.29 7.60 98.1M
2025-04-03 8.01 8.15 7.98 8.10 30.2M
2025-04-02 8.05 8.08 8.02 8.05 21.5M
2025-04-01 7.96 8.06 7.95 8.04 39.7M
2025-03-31 8.16 8.18 7.92 7.92 64.0M
2025-03-28 8.21 8.23 8.14 8.18 35.3M
2025-03-27 8.26 8.27 8.21 8.22 30.7M
2025-03-26 8.28 8.30 8.24 8.27 27.2M
2025-03-25 8.24 8.29 8.21 8.28 29.3M
2025-03-24 8.28 8.31 8.19 8.23 34.2M
2025-03-21 8.31 8.41 8.26 8.26 49.1M
2025-03-20 8.28 8.35 8.27 8.32 31.5M
2025-03-19 8.34 8.36 8.26 8.28 36.6M
2025-03-18 8.40 8.42 8.34 8.35 29.1M
2025-03-17 8.37 8.43 8.37 8.39 39.8M
2025-03-14 8.22 8.37 8.21 8.36 59.6M
2025-03-13 8.23 8.28 8.20 8.23 30.5M
2025-03-12 8.21 8.30 8.18 8.24 34.4M
2025-03-11 8.17 8.21 8.15 8.20 33.0M
2025-03-10 8.29 8.30 8.20 8.21 38.2M
2025-03-07 8.35 8.36 8.28 8.29 35.8M
2025-03-06 8.35 8.40 8.30 8.38 38.5M
2025-03-05 8.34 8.38 8.29 8.34 34.9M
2025-03-04 8.37 8.38 8.32 8.35 29.3M
2025-03-03 8.41 8.47 8.36 8.38 44.3M
2025-02-28 8.42 8.54 8.40 8.41 60.5M
2025-02-27 8.48 8.50 8.38 8.45 42.1M
2025-02-26 8.36 8.52 8.36 8.47 42.0M
2025-02-25 8.51 8.51 8.37 8.39 48.0M
2025-02-24 8.23 8.58 8.20 8.51 103.2M
2025-02-21 8.28 8.30 8.16 8.25 59.5M
2025-02-20 8.41 8.42 8.27 8.28 69.8M
2025-02-19 8.39 8.46 8.37 8.42 37.6M
2025-02-18 8.50 8.52 8.39 8.40 46.1M
2025-02-17 8.51 8.53 8.43 8.50 52.3M
2025-02-14 8.51 8.54 8.43 8.51 40.9M
2025-02-13 8.51 8.59 8.50 8.53 57.0M
2025-02-12 8.50 8.52 8.44 8.52 37.3M
2025-02-11 8.57 8.58 8.46 8.51 35.1M
2025-02-10 8.53 8.63 8.53 8.57 46.9M
2025-02-07 8.45 8.60 8.41 8.55 60.9M
2025-02-06 8.42 8.46 8.34 8.45 37.6M
2025-02-05 8.54 8.57 8.39 8.42 34.0M
2025-01-27 8.52 8.63 8.51 8.54 33.4M
2025-01-24 8.45 8.51 8.42 8.50 27.5M
2025-01-23 8.41 8.55 8.41 8.47 38.3M
2025-01-22 8.47 8.47 8.29 8.34 30.5M
2025-01-21 8.54 8.56 8.45 8.46 30.3M
2025-01-20 8.58 8.59 8.51 8.52 32.7M
2025-01-17 8.48 8.55 8.40 8.52 26.5M
2025-01-16 8.52 8.58 8.46 8.52 32.9M
2025-01-15 8.57 8.57 8.45 8.48 31.6M
2025-01-14 8.38 8.56 8.38 8.54 36.8M
2025-01-13 8.32 8.43 8.26 8.37 29.1M
2025-01-10 8.48 8.51 8.37 8.37 28.1M
2025-01-09 8.54 8.56 8.45 8.48 32.2M
2025-01-08 8.69 8.69 8.40 8.57 56.1M
2025-01-07 8.67 8.69 8.57 8.68 34.5M
2025-01-06 8.69 8.70 8.51 8.66 49.4M
2025-01-03 8.75 8.88 8.65 8.68 53.3M
2025-01-02 9.17 9.18 8.74 8.79 91.5M