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
2022-12-30 7.63 7.67 7.60 7.63 6.1M
2022-12-29 7.65 7.67 7.58 7.59 7.2M
2022-12-28 7.68 7.70 7.61 7.67 10.5M
2022-12-27 7.71 7.78 7.66 7.69 11.5M
2022-12-26 7.72 7.75 7.65 7.68 7.2M
2022-12-23 7.75 7.81 7.64 7.69 8.0M
2022-12-22 7.91 7.97 7.75 7.76 7.1M
2022-12-21 7.91 7.96 7.83 7.85 6.3M
2022-12-20 7.93 7.97 7.88 7.92 6.9M
2022-12-19 8.18 8.24 7.86 7.91 18.2M
2022-12-16 8.11 8.28 8.10 8.22 15.5M
2022-12-15 8.14 8.19 8.10 8.15 9.5M
2022-12-14 8.15 8.22 8.11 8.14 8.7M
2022-12-13 8.11 8.20 8.10 8.16 10.0M
2022-12-12 8.27 8.28 8.10 8.11 14.8M
2022-12-09 8.29 8.38 8.20 8.31 17.5M
2022-12-08 8.34 8.36 8.25 8.31 16.5M
2022-12-07 8.40 8.48 8.28 8.35 20.6M
2022-12-06 8.53 8.59 8.40 8.42 27.0M
2022-12-05 8.13 8.73 8.12 8.63 57.3M
2022-12-02 8.01 8.04 7.96 8.00 9.7M
2022-12-01 8.11 8.18 8.00 8.03 14.8M
2022-11-30 8.11 8.18 8.07 8.09 12.9M
2022-11-29 8.03 8.20 8.02 8.14 21.0M
2022-11-28 8.05 8.12 7.96 8.04 16.7M
2022-11-25 8.00 8.20 7.97 8.13 21.4M
2022-11-24 8.11 8.12 7.96 7.98 23.8M
2022-11-23 7.90 8.29 7.88 8.12 47.9M
2022-11-22 7.67 8.15 7.67 7.95 40.1M
2022-11-21 7.70 7.74 7.60 7.69 10.2M
2022-11-18 7.77 7.79 7.68 7.69 9.3M
2022-11-17 7.76 7.78 7.68 7.77 9.7M
2022-11-16 7.81 7.82 7.75 7.76 8.4M
2022-11-15 7.77 7.82 7.72 7.80 9.2M
2022-11-14 7.81 7.89 7.72 7.76 10.9M
2022-11-11 7.83 7.88 7.78 7.81 14.1M
2022-11-10 7.70 7.78 7.63 7.75 8.0M
2022-11-09 7.71 7.81 7.68 7.71 7.6M
2022-11-08 7.69 7.78 7.64 7.74 7.8M
2022-11-07 7.69 7.71 7.62 7.69 7.1M
2022-11-04 7.55 7.70 7.54 7.69 10.5M
2022-11-03 7.60 7.65 7.46 7.59 10.2M
2022-11-02 7.61 7.66 7.55 7.63 7.4M
2022-11-01 7.40 7.60 7.40 7.60 11.5M
2022-10-31 7.40 7.45 7.27 7.42 11.6M
2022-10-28 7.74 7.74 7.38 7.40 13.4M
2022-10-27 7.70 7.79 7.68 7.74 7.3M
2022-10-26 7.62 7.77 7.62 7.67 8.4M
2022-10-25 7.61 7.70 7.49 7.61 10.2M
2022-10-24 7.77 7.87 7.61 7.65 10.5M
2022-10-21 7.57 7.79 7.56 7.71 15.0M
2022-10-20 7.52 7.58 7.48 7.53 4.8M
2022-10-19 7.59 7.63 7.52 7.54 5.6M
2022-10-18 7.67 7.71 7.58 7.59 8.7M
2022-10-17 7.60 7.69 7.57 7.67 5.6M
2022-10-14 7.61 7.66 7.57 7.64 5.9M
2022-10-13 7.55 7.60 7.49 7.56 5.7M
2022-10-12 7.43 7.59 7.39 7.59 6.3M
2022-10-11 7.43 7.50 7.36 7.46 5.0M
2022-10-10 7.39 7.52 7.38 7.40 5.1M
2022-09-30 7.40 7.46 7.37 7.38 4.5M
2022-09-29 7.50 7.54 7.35 7.40 5.2M
2022-09-28 7.60 7.61 7.44 7.47 5.7M
2022-09-27 7.52 7.62 7.48 7.61 6.1M
2022-09-26 7.72 7.76 7.50 7.52 7.8M
2022-09-23 7.76 7.88 7.74 7.78 7.1M
2022-09-22 7.71 7.81 7.69 7.76 6.7M
2022-09-21 7.65 7.79 7.53 7.73 7.3M
2022-09-20 7.74 7.80 7.63 7.65 7.5M
2022-09-19 7.77 7.78 7.66 7.72 10.1M
2022-09-16 8.10 8.15 7.76 7.78 17.2M
2022-09-15 8.17 8.28 8.02 8.12 8.1M
2022-09-14 8.15 8.25 8.12 8.19 7.5M
2022-09-13 8.38 8.43 8.23 8.26 9.2M
2022-09-09 8.30 8.43 8.27 8.36 10.9M
2022-09-08 8.29 8.33 8.22 8.30 10.2M
2022-09-07 8.23 8.31 8.18 8.27 7.9M
2022-09-06 8.19 8.25 8.16 8.25 10.0M
2022-09-05 8.07 8.18 8.04 8.17 7.4M
2022-09-02 8.13 8.16 8.02 8.08 7.4M
2022-09-01 8.10 8.22 8.09 8.09 9.0M
2022-08-31 8.13 8.25 8.09 8.11 9.8M
2022-08-30 8.13 8.26 8.11 8.18 7.9M
2022-08-29 8.00 8.27 7.98 8.24 12.0M
2022-08-26 8.04 8.08 8.00 8.06 6.8M
2022-08-25 7.96 8.05 7.94 8.04 6.8M
2022-08-24 8.15 8.20 7.92 7.95 15.6M
2022-08-23 8.28 8.28 8.14 8.15 9.6M
2022-08-22 8.17 8.30 8.14 8.30 6.8M
2022-08-19 8.23 8.31 8.20 8.20 7.7M
2022-08-18 8.22 8.34 8.21 8.23 11.0M
2022-08-17 8.25 8.27 8.18 8.26 5.8M
2022-08-16 8.19 8.28 8.19 8.23 6.3M
2022-08-15 8.29 8.32 8.18 8.20 10.1M
2022-08-12 8.29 8.32 8.23 8.31 10.8M
2022-08-11 8.17 8.28 8.16 8.25 11.5M
2022-08-10 8.15 8.15 8.06 8.12 8.7M
2022-08-09 8.21 8.23 8.14 8.16 7.9M
2022-08-08 8.20 8.24 8.13 8.18 8.0M
2022-08-05 8.14 8.24 8.05 8.22 11.6M
2022-08-04 8.14 8.19 8.05 8.14 8.4M
2022-08-03 8.32 8.43 8.08 8.08 15.2M
2022-08-02 8.50 8.51 8.13 8.32 20.4M
2022-08-01 8.55 8.61 8.47 8.57 9.8M
2022-07-29 8.66 8.72 8.54 8.56 10.9M
2022-07-28 8.58 8.67 8.54 8.63 10.3M
2022-07-27 8.66 8.72 8.52 8.54 10.6M
2022-07-26 8.65 8.70 8.57 8.66 8.0M
2022-07-25 8.76 8.89 8.57 8.60 13.9M
2022-07-22 8.84 8.91 8.65 8.77 17.5M
2022-07-21 8.82 8.94 8.66 8.74 15.6M
2022-07-20 8.84 8.93 8.73 8.90 12.0M
2022-07-19 8.78 8.84 8.61 8.78 14.4M
2022-07-18 8.67 8.76 8.65 8.71 15.1M
2022-07-15 8.85 8.89 8.64 8.67 18.6M
2022-07-14 9.28 9.29 8.95 8.99 20.4M
2022-07-13 9.09 9.25 9.08 9.20 26.7M
2022-07-12 8.88 9.35 8.88 9.10 34.4M
2022-07-11 8.87 9.05 8.74 8.94 32.6M
2022-07-08 8.46 9.26 8.43 8.82 54.1M
2022-07-07 8.30 8.45 8.25 8.42 19.1M
2022-07-06 8.22 8.30 8.17 8.30 19.3M
2022-07-05 8.24 8.28 8.16 8.23 12.0M
2022-07-04 8.26 8.29 8.18 8.24 11.4M
2022-07-01 8.06 8.48 8.06 8.28 28.0M
2022-06-30 8.08 8.09 8.00 8.05 11.4M
2022-06-29 8.03 8.20 8.01 8.05 15.0M
2022-06-28 8.04 8.06 7.99 8.05 8.5M
2022-06-27 8.09 8.09 7.98 8.00 8.6M
2022-06-24 8.00 8.05 7.97 8.03 8.7M
2022-06-23 7.95 8.05 7.89 8.03 11.0M
2022-06-22 8.09 8.10 7.93 7.94 11.3M
2022-06-21 8.10 8.26 8.01 8.07 13.9M
2022-06-20 8.12 8.15 8.07 8.11 8.3M
2022-06-17 8.16 8.20 8.03 8.12 10.7M
2022-06-16 8.25 8.37 8.16 8.18 13.4M
2022-06-15 8.10 8.38 8.08 8.25 20.9M
2022-06-14 8.01 8.12 7.91 8.10 12.1M
2022-06-13 8.22 8.27 7.98 8.07 18.1M
2022-06-10 8.23 8.32 8.16 8.29 14.0M
2022-06-09 8.29 8.44 8.17 8.29 15.7M
2022-06-08 8.34 8.36 8.10 8.26 12.9M
2022-06-07 8.40 8.40 8.23 8.30 14.3M
2022-06-06 8.39 8.43 8.26 8.41 17.4M
2022-06-02 8.42 8.50 8.34 8.39 16.2M
2022-06-01 8.40 8.50 8.36 8.43 12.7M
2022-05-31 8.32 8.49 8.30 8.44 17.3M
2022-05-30 8.42 8.43 8.26 8.34 12.4M
2022-05-27 8.33 8.44 8.25 8.38 18.7M
2022-05-26 8.02 8.65 8.02 8.33 32.1M
2022-05-25 7.77 7.94 7.75 7.92 7.6M
2022-05-24 8.12 8.15 7.77 7.78 13.2M
2022-05-23 8.21 8.21 8.07 8.09 8.8M
2022-05-20 8.18 8.22 8.14 8.18 9.6M
2022-05-19 7.96 8.18 7.94 8.18 13.5M
2022-05-18 8.13 8.13 7.99 8.03 11.1M
2022-05-17 8.15 8.16 7.99 8.11 10.2M
2022-05-16 8.28 8.36 8.08 8.18 11.6M
2022-05-13 8.10 8.26 8.07 8.23 13.4M
2022-05-12 8.07 8.18 8.00 8.12 10.5M
2022-05-11 8.23 8.33 8.09 8.10 14.5M
2022-05-10 7.96 8.28 7.93 8.24 17.1M
2022-05-09 7.83 8.08 7.82 8.03 13.3M
2022-05-06 7.89 8.06 7.83 7.83 12.0M
2022-05-05 7.94 8.10 7.89 8.00 12.5M
2022-04-29 7.85 7.99 7.77 7.95 14.8M
2022-04-28 7.66 7.93 7.60 7.85 15.5M
2022-04-27 7.65 7.75 7.48 7.68 15.7M
2022-04-26 7.39 7.68 7.38 7.45 13.8M
2022-04-25 7.55 7.78 7.37 7.37 16.3M
2022-04-22 7.51 7.68 7.43 7.65 10.3M
2022-04-21 7.88 7.95 7.51 7.56 14.2M
2022-04-20 8.09 8.14 7.87 7.90 10.2M
2022-04-19 7.98 8.12 7.95 8.09 6.8M
2022-04-18 8.03 8.04 7.87 7.99 8.5M
2022-04-15 8.12 8.22 8.03 8.06 11.1M
2022-04-14 8.14 8.23 8.09 8.16 11.5M
2022-04-13 8.28 8.30 8.11 8.14 10.9M
2022-04-12 8.28 8.41 8.08 8.34 16.4M
2022-04-11 8.40 8.52 8.22 8.26 23.9M
2022-04-08 8.20 8.37 8.14 8.36 22.8M
2022-04-07 8.19 8.26 8.06 8.06 16.2M
2022-04-06 7.90 8.24 7.88 8.21 20.6M
2022-04-01 7.88 8.01 7.81 7.94 15.5M
2022-03-31 7.90 8.04 7.86 7.91 11.3M
2022-03-30 7.81 7.93 7.80 7.93 11.9M
2022-03-29 7.78 7.83 7.72 7.77 10.8M
2022-03-28 7.66 7.79 7.57 7.75 8.7M
2022-03-25 7.75 7.80 7.68 7.72 7.7M
2022-03-24 7.84 7.89 7.73 7.75 8.3M
2022-03-23 7.87 7.93 7.78 7.86 11.5M
2022-03-22 7.89 7.98 7.82 7.86 12.8M
2022-03-21 7.87 7.97 7.73 7.80 13.3M
2022-03-18 7.63 7.92 7.61 7.91 17.2M
2022-03-17 7.69 7.83 7.64 7.67 21.6M
2022-03-16 7.67 7.70 7.27 7.62 25.4M
2022-03-15 8.28 8.30 7.54 7.56 36.0M
2022-03-14 8.44 8.59 8.29 8.30 12.9M
2022-03-11 8.54 8.56 8.26 8.53 16.0M
2022-03-10 8.56 8.73 8.42 8.59 17.8M
2022-03-09 8.63 8.72 8.10 8.42 24.9M
2022-03-08 8.88 8.92 8.61 8.64 29.7M
2022-03-07 8.58 8.96 8.53 8.86 32.2M
2022-03-04 8.68 8.71 8.52 8.57 10.5M
2022-03-03 8.59 8.84 8.54 8.73 17.3M
2022-03-02 8.51 8.60 8.47 8.53 7.4M
2022-03-01 8.46 8.68 8.45 8.55 13.5M
2022-02-28 8.42 8.55 8.37 8.45 12.2M
2022-02-25 8.40 8.51 8.34 8.41 14.3M
2022-02-24 8.62 8.64 8.26 8.35 24.0M
2022-02-23 8.80 8.84 8.61 8.65 18.4M
2022-02-22 8.91 8.91 8.74 8.80 12.5M
2022-02-21 8.99 9.04 8.91 8.98 13.9M
2022-02-18 8.78 9.05 8.73 9.03 16.8M
2022-02-17 9.01 9.06 8.86 8.88 14.3M
2022-02-16 8.78 9.19 8.75 8.98 26.3M
2022-02-15 8.73 8.81 8.65 8.77 11.4M
2022-02-14 8.78 8.91 8.70 8.73 16.0M
2022-02-11 8.88 8.98 8.78 8.81 17.8M
2022-02-10 8.73 8.97 8.73 8.91 20.6M
2022-02-09 8.93 8.93 8.75 8.77 19.2M
2022-02-08 8.76 8.87 8.68 8.84 16.8M
2022-02-07 8.40 8.88 8.40 8.77 25.6M
2022-01-28 8.48 8.51 8.26 8.30 12.6M
2022-01-27 8.45 8.55 8.31 8.33 12.3M
2022-01-26 8.30 8.54 8.30 8.50 15.9M
2022-01-25 8.64 8.66 8.26 8.28 20.4M
2022-01-24 8.57 8.90 8.55 8.72 18.0M
2022-01-21 8.78 8.80 8.55 8.59 16.3M
2022-01-20 8.87 8.90 8.66 8.80 24.5M
2022-01-19 8.72 8.95 8.68 8.88 41.0M
2022-01-18 8.48 8.89 8.41 8.67 40.6M
2022-01-17 8.45 8.53 8.39 8.48 20.3M
2022-01-14 8.64 8.75 8.46 8.48 25.0M
2022-01-13 8.80 8.84 8.66 8.73 25.7M
2022-01-12 9.03 9.09 8.74 8.78 44.7M
2022-01-11 9.20 9.38 9.08 9.09 63.2M
2022-01-10 8.83 9.41 8.82 9.22 96.7M
2022-01-07 8.45 8.65 8.33 8.55 30.3M
2022-01-06 8.26 8.47 8.20 8.45 24.3M
2022-01-05 8.30 8.34 8.19 8.24 11.6M
2022-01-04 8.27 8.35 8.21 8.33 13.5M