中铁工业

600528
🏛️ 中国 →
8.28
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
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
2021-12-31 8.13 8.25 8.12 8.21 7.5M
2021-12-30 8.14 8.18 8.10 8.15 7.4M
2021-12-29 8.10 8.21 8.08 8.13 8.3M
2021-12-28 8.16 8.20 8.07 8.14 7.6M
2021-12-27 8.10 8.25 8.07 8.20 10.5M
2021-12-24 8.09 8.33 8.08 8.13 17.3M
2021-12-23 8.17 8.17 8.05 8.06 10.5M
2021-12-22 8.20 8.20 8.09 8.17 12.0M
2021-12-21 8.04 8.23 8.02 8.19 17.9M
2021-12-20 8.03 8.11 7.98 8.07 12.8M
2021-12-17 7.92 8.06 7.90 8.05 15.7M
2021-12-16 7.88 7.96 7.86 7.94 7.2M
2021-12-15 7.83 7.92 7.81 7.88 7.4M
2021-12-14 7.82 7.85 7.79 7.82 6.4M
2021-12-13 7.88 7.98 7.84 7.86 10.6M
2021-12-10 7.92 7.95 7.81 7.82 10.2M
2021-12-09 7.96 7.97 7.91 7.94 7.0M
2021-12-08 7.99 7.99 7.90 7.95 6.2M
2021-12-07 7.93 7.98 7.88 7.97 8.0M
2021-12-06 7.94 8.03 7.87 7.88 6.5M
2021-12-03 7.92 7.99 7.86 7.94 10.2M
2021-12-02 7.81 7.95 7.78 7.89 10.6M
2021-12-01 7.68 7.81 7.66 7.81 5.4M
2021-11-30 7.68 7.74 7.67 7.68 4.6M
2021-11-29 7.69 7.74 7.65 7.68 5.1M
2021-11-26 7.79 7.80 7.70 7.71 5.6M
2021-11-25 7.84 7.85 7.79 7.79 4.4M
2021-11-24 7.87 7.88 7.81 7.83 4.2M
2021-11-23 7.77 7.91 7.76 7.87 8.0M
2021-11-22 7.82 7.86 7.78 7.78 5.4M
2021-11-19 7.75 7.82 7.72 7.82 3.9M
2021-11-18 7.81 7.82 7.75 7.75 4.2M
2021-11-17 7.82 7.84 7.79 7.81 3.4M
2021-11-16 7.86 7.91 7.78 7.80 3.7M
2021-11-15 7.81 7.92 7.81 7.86 4.1M
2021-11-12 7.85 7.89 7.80 7.83 3.3M
2021-11-11 7.75 7.88 7.75 7.85 4.5M
2021-11-10 7.87 7.90 7.73 7.80 5.1M
2021-11-09 7.90 7.95 7.84 7.88 4.0M
2021-11-08 7.82 8.00 7.82 7.93 7.2M
2021-11-05 7.81 7.81 7.74 7.81 3.9M
2021-11-04 7.78 7.81 7.71 7.79 3.9M
2021-11-03 7.66 7.78 7.63 7.75 4.4M
2021-11-02 7.71 7.76 7.60 7.67 6.0M
2021-11-01 7.65 7.75 7.64 7.72 3.9M
2021-10-29 7.68 7.71 7.60 7.70 4.6M
2021-10-28 7.60 7.69 7.53 7.68 6.2M
2021-10-27 7.71 7.73 7.58 7.59 6.0M
2021-10-26 7.75 7.84 7.71 7.71 5.6M
2021-10-25 7.75 7.80 7.70 7.78 4.5M
2021-10-22 7.74 7.79 7.70 7.73 4.0M
2021-10-21 7.83 7.85 7.72 7.74 5.9M
2021-10-20 7.91 7.93 7.81 7.81 5.3M
2021-10-19 7.91 7.95 7.88 7.90 4.7M
2021-10-18 7.87 7.94 7.84 7.92 5.6M
2021-10-15 7.95 7.97 7.85 7.85 5.2M
2021-10-14 7.98 7.98 7.92 7.93 3.9M
2021-10-13 7.93 8.00 7.89 7.97 4.6M
2021-10-12 8.04 8.04 7.91 7.93 6.5M
2021-10-11 8.06 8.07 8.00 8.04 5.4M
2021-10-08 8.09 8.12 7.99 8.05 7.3M
2021-09-30 8.02 8.06 7.97 8.00 6.5M
2021-09-29 8.11 8.14 7.94 8.02 11.3M
2021-09-28 8.13 8.20 8.10 8.16 7.1M
2021-09-27 8.50 8.53 8.13 8.14 14.2M
2021-09-24 8.64 8.66 8.45 8.45 10.6M
2021-09-23 8.54 8.67 8.51 8.64 15.1M
2021-09-22 8.26 8.52 8.25 8.50 12.8M
2021-09-17 8.42 8.48 8.24 8.35 13.2M
2021-09-16 8.50 8.70 8.41 8.41 16.0M
2021-09-15 8.46 8.62 8.43 8.50 11.4M
2021-09-14 8.73 8.77 8.43 8.46 20.7M
2021-09-13 8.66 8.84 8.60 8.73 16.8M
2021-09-10 8.84 8.97 8.67 8.72 26.7M
2021-09-09 8.59 8.95 8.55 8.82 36.0M
2021-09-08 8.64 8.69 8.55 8.59 17.7M
2021-09-07 8.60 8.67 8.52 8.62 20.0M
2021-09-06 8.46 8.82 8.42 8.60 27.8M
2021-09-03 8.59 8.63 8.43 8.46 19.2M
2021-09-02 8.55 8.68 8.43 8.63 36.3M
2021-09-01 8.22 8.76 8.21 8.55 55.1M
2021-08-31 8.03 8.25 7.94 8.22 18.2M
2021-08-30 8.15 8.16 7.98 8.03 15.1M
2021-08-27 8.10 8.27 8.04 8.18 13.2M
2021-08-26 8.11 8.22 8.11 8.13 9.8M
2021-08-25 8.05 8.20 8.00 8.15 12.6M
2021-08-24 8.03 8.08 7.98 8.06 7.0M
2021-08-23 7.90 8.10 7.90 8.03 8.5M
2021-08-20 8.03 8.03 7.85 7.90 7.3M
2021-08-19 7.95 8.07 7.92 7.98 10.0M
2021-08-18 7.82 8.01 7.80 7.97 11.7M
2021-08-17 7.86 7.98 7.81 7.85 10.5M
2021-08-16 7.78 7.90 7.76 7.87 8.9M
2021-08-13 7.82 7.82 7.75 7.79 5.4M
2021-08-12 7.79 7.87 7.76 7.83 6.6M
2021-08-11 7.80 7.92 7.78 7.80 9.0M
2021-08-10 7.81 7.84 7.74 7.82 6.1M
2021-08-09 7.67 7.86 7.66 7.79 8.0M
2021-08-06 7.69 7.72 7.60 7.66 5.3M
2021-08-05 7.73 7.82 7.69 7.69 6.2M
2021-08-04 7.82 7.84 7.74 7.78 7.6M
2021-08-03 7.75 7.92 7.75 7.82 10.9M
2021-08-02 7.59 7.92 7.52 7.77 13.4M
2021-07-30 7.58 7.75 7.52 7.63 7.5M
2021-07-29 7.72 7.73 7.61 7.62 6.5M
2021-07-28 7.57 7.79 7.57 7.72 9.9M
2021-07-27 7.70 7.74 7.57 7.62 9.1M
2021-07-26 7.89 7.89 7.70 7.72 10.3M
2021-07-23 7.80 7.92 7.77 7.88 12.2M
2021-07-22 7.75 7.82 7.74 7.80 5.1M
2021-07-21 7.79 7.83 7.74 7.75 5.7M
2021-07-20 7.80 7.85 7.70 7.83 8.6M
2021-07-19 7.75 7.83 7.74 7.79 4.4M
2021-07-16 7.71 7.81 7.69 7.75 6.3M
2021-07-15 7.81 7.82 7.70 7.73 7.1M
2021-07-14 7.84 7.85 7.73 7.82 8.5M
2021-07-13 7.89 7.93 7.83 7.85 9.0M
2021-07-12 7.95 7.96 7.86 7.90 7.6M
2021-07-09 7.89 7.92 7.83 7.92 4.7M
2021-07-08 7.98 8.00 7.87 7.88 8.1M
2021-07-07 8.03 8.04 7.97 7.97 6.8M
2021-07-06 8.01 8.05 7.98 8.04 3.8M
2021-07-05 8.09 8.11 7.99 8.02 6.7M
2021-07-02 8.12 8.18 8.06 8.10 5.4M
2021-07-01 8.11 8.19 8.09 8.11 4.5M
2021-06-30 8.15 8.15 8.08 8.10 5.1M
2021-06-29 8.37 8.38 8.26 8.27 9.0M
2021-06-28 8.43 8.43 8.36 8.37 5.1M
2021-06-25 8.40 8.44 8.37 8.42 4.6M
2021-06-24 8.39 8.42 8.35 8.39 5.2M
2021-06-23 8.41 8.44 8.37 8.40 9.6M
2021-06-22 8.38 8.63 8.35 8.48 16.1M
2021-06-21 8.42 8.44 8.36 8.38 4.3M
2021-06-18 8.39 8.44 8.36 8.43 4.7M
2021-06-17 8.44 8.49 8.39 8.41 4.8M
2021-06-16 8.33 8.55 8.33 8.48 11.8M
2021-06-15 8.40 8.41 8.32 8.36 5.4M
2021-06-11 8.33 8.43 8.33 8.40 10.6M
2021-06-10 8.36 8.39 8.33 8.34 4.5M
2021-06-09 8.30 8.39 8.28 8.38 6.3M
2021-06-08 8.36 8.37 8.30 8.32 6.7M
2021-06-07 8.39 8.39 8.36 8.37 4.1M
2021-06-04 8.40 8.40 8.34 8.36 5.5M
2021-06-03 8.38 8.42 8.37 8.39 4.6M
2021-06-02 8.45 8.46 8.37 8.38 7.5M
2021-06-01 8.39 8.44 8.37 8.44 8.2M
2021-05-31 8.40 8.43 8.38 8.41 5.5M
2021-05-28 8.47 8.49 8.41 8.42 5.3M
2021-05-27 8.49 8.51 8.45 8.48 4.8M
2021-05-26 8.48 8.52 8.45 8.51 6.4M
2021-05-25 8.42 8.51 8.40 8.48 5.9M
2021-05-24 8.40 8.48 8.39 8.42 3.4M
2021-05-21 8.45 8.46 8.39 8.41 4.3M
2021-05-20 8.43 8.48 8.40 8.43 3.6M
2021-05-19 8.48 8.49 8.39 8.41 6.1M
2021-05-18 8.50 8.54 8.46 8.47 5.2M
2021-05-17 8.55 8.60 8.50 8.52 5.4M
2021-05-14 8.51 8.58 8.47 8.58 6.3M
2021-05-13 8.46 8.58 8.43 8.51 7.8M
2021-05-12 8.45 8.50 8.40 8.50 4.1M
2021-05-11 8.46 8.48 8.37 8.45 5.2M
2021-05-10 8.48 8.50 8.43 8.47 4.8M
2021-05-07 8.43 8.50 8.42 8.48 5.2M
2021-05-06 8.45 8.52 8.42 8.43 4.8M
2021-04-30 8.47 8.52 8.41 8.45 5.1M
2021-04-29 8.45 8.54 8.43 8.48 4.8M
2021-04-28 8.40 8.49 8.37 8.48 4.8M
2021-04-27 8.45 8.52 8.40 8.42 6.8M
2021-04-26 8.43 8.43 8.36 8.40 5.5M
2021-04-23 8.46 8.48 8.38 8.43 5.6M
2021-04-22 8.53 8.54 8.44 8.46 5.8M
2021-04-21 8.55 8.59 8.49 8.51 6.4M
2021-04-20 8.60 8.64 8.56 8.58 6.3M
2021-04-19 8.63 8.68 8.60 8.64 11.1M
2021-04-16 8.56 8.64 8.54 8.64 5.7M
2021-04-15 8.57 8.60 8.47 8.53 5.2M
2021-04-14 8.59 8.62 8.55 8.61 4.9M
2021-04-13 8.65 8.65 8.54 8.58 5.6M
2021-04-12 8.72 8.72 8.61 8.67 6.7M
2021-04-09 8.73 8.75 8.68 8.71 4.8M
2021-04-08 8.80 8.86 8.70 8.76 10.1M
2021-04-07 8.77 8.84 8.71 8.83 8.0M
2021-04-06 8.85 8.85 8.75 8.78 6.9M
2021-04-02 8.95 8.97 8.83 8.85 8.1M
2021-04-01 9.00 9.07 8.93 8.97 8.3M
2021-03-31 8.88 9.05 8.87 9.02 11.4M
2021-03-30 9.01 9.01 8.84 8.88 8.9M
2021-03-29 8.85 9.06 8.84 9.02 13.6M
2021-03-26 8.76 8.86 8.75 8.83 4.9M
2021-03-25 8.76 8.85 8.75 8.79 4.8M
2021-03-24 8.82 8.89 8.77 8.80 5.7M
2021-03-23 8.88 8.89 8.74 8.85 5.8M
2021-03-22 8.75 8.89 8.71 8.86 9.5M
2021-03-19 8.81 8.87 8.69 8.75 7.2M
2021-03-18 8.92 8.99 8.85 8.88 7.3M
2021-03-17 8.97 8.97 8.85 8.89 6.5M
2021-03-16 8.99 9.04 8.88 8.98 7.1M
2021-03-15 8.87 9.05 8.81 8.99 11.6M
2021-03-12 8.79 8.94 8.70 8.88 8.6M
2021-03-11 8.62 8.83 8.62 8.78 6.3M
2021-03-10 8.83 8.89 8.61 8.64 6.8M
2021-03-09 8.90 9.00 8.75 8.81 9.9M
2021-03-08 9.03 9.03 8.87 8.89 7.9M
2021-03-05 8.88 9.08 8.87 9.01 9.4M
2021-03-04 8.87 8.96 8.83 8.95 8.1M
2021-03-03 8.76 8.93 8.75 8.91 7.1M
2021-03-02 8.93 8.93 8.71 8.78 6.0M
2021-03-01 8.70 8.91 8.70 8.88 8.2M
2021-02-26 8.79 8.90 8.67 8.69 8.3M
2021-02-25 8.81 9.02 8.81 8.90 12.8M
2021-02-24 8.76 8.82 8.64 8.75 7.7M
2021-02-23 8.75 8.88 8.73 8.77 6.8M
2021-02-22 8.83 8.99 8.80 8.81 11.6M
2021-02-19 8.53 8.86 8.52 8.83 12.2M
2021-02-18 8.48 8.62 8.46 8.56 5.9M
2021-02-10 8.44 8.48 8.38 8.41 5.7M
2021-02-09 8.42 8.47 8.31 8.43 4.6M
2021-02-08 8.23 8.42 8.23 8.38 5.3M
2021-02-05 8.33 8.36 8.22 8.23 6.5M
2021-02-04 8.52 8.58 8.27 8.32 12.4M
2021-02-03 8.68 8.72 8.57 8.58 7.4M
2021-02-02 8.58 8.73 8.57 8.61 6.0M
2021-02-01 8.60 8.63 8.56 8.61 4.2M
2021-01-29 8.61 8.72 8.52 8.56 6.7M
2021-01-28 8.63 8.66 8.57 8.59 9.7M
2021-01-27 8.74 8.81 8.66 8.67 8.9M
2021-01-26 8.68 8.77 8.66 8.72 6.1M
2021-01-25 8.85 8.87 8.72 8.72 11.6M
2021-01-22 9.01 9.05 8.80 8.82 17.0M
2021-01-21 9.11 9.16 9.05 9.09 13.8M
2021-01-20 9.12 9.28 9.10 9.14 10.5M
2021-01-19 9.29 9.30 9.11 9.15 11.7M
2021-01-18 9.24 9.31 9.12 9.26 15.8M
2021-01-15 9.41 9.60 9.22 9.22 26.6M
2021-01-14 9.20 9.79 9.15 9.58 56.6M
2021-01-13 8.98 9.48 8.94 9.27 27.9M
2021-01-12 8.81 9.05 8.75 9.05 11.2M
2021-01-11 8.93 9.02 8.81 8.81 8.0M
2021-01-08 8.89 9.01 8.82 8.98 6.9M
2021-01-07 9.09 9.13 8.83 8.90 12.2M
2021-01-06 8.89 9.26 8.85 9.13 20.2M
2021-01-05 8.85 9.10 8.79 8.95 14.7M
2021-01-04 8.76 8.92 8.63 8.87 9.8M