中铁工业( 600528.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 8.18 | 8.22 | 8.14 | 8.18 | 0.00% | 0.07% | 0.79% | 9,638,700 | 78,790,000 | 77% | 8.17 | 1.36% | 8.09 | 0.37% | 8.10 | -0.07% | 8.12 | 0.27% | 0.45% |  |
| 2022-05-19 | 7.96 | 8.18 | 7.94 | 8.18 | 1.87% | 1.44% | 1.06% | 13,459,100 | 108,535,000 | 105% | 8.06 | 0.27% | 8.06 | -0.41% | 8.11 | -0.10% | 8.09 | 0.06% | 0.43% |  |
| 2022-05-18 | 8.13 | 8.13 | 7.99 | 8.03 | -0.99% | -0.15% | -0.73% | 11,069,700 | 89,023,000 | 87% | 8.04 | -0.31% | 8.09 | -0.60% | 8.11 | -0.38% | 8.09 | 0.24% | 0.44% | |
| 2022-05-17 | 8.15 | 8.16 | 7.99 | 8.11 | -0.86% | 0.53% | 0.50% | 10,221,000 | 82,450,000 | 78% | 8.07 | -1.13% | 8.14 | -0.10% | 8.14 | -0.15% | 8.07 | 0.37% | 0.39% | |
| 2022-05-16 | 8.28 | 8.36 | 8.08 | 8.18 | -0.61% | 0.26% | 1.74% | 11,646,800 | 95,031,000 | 87% | 8.16 | -0.25% | 8.15 | -0.14% | 8.16 | 0.33% | 8.04 | 0.70% | 0.32% | |
| 2022-05-13 | 8.10 | 8.26 | 8.07 | 8.23 | 1.35% | 0.62% | 3.08% | 13,356,100 | 109,245,000 | 98% | 8.18 | 1.05% | 8.16 | 0.14% | 8.13 | 0.56% | 7.98 | 0.82% | 0.16% | |
| 2022-05-12 | 8.07 | 8.18 | 8.00 | 8.12 | 0.25% | 0.32% | 2.54% | 10,502,600 | 85,011,000 | 76% | 8.09 | -1.15% | 8.15 | 0.31% | 8.08 | 0.19% | 7.92 | 0.60% | -0.04% | |
| 2022-05-11 | 8.23 | 8.33 | 8.09 | 8.10 | -1.70% | -1.07% | 2.90% | 14,459,300 | 118,390,000 | 103% | 8.19 | 0.50% | 8.12 | 0.94% | 8.07 | 0.79% | 7.87 | 0.70% | -0.26% | |
| 2022-05-10 | 7.96 | 8.28 | 7.93 | 8.24 | 2.62% | 1.14% | 5.41% | 17,134,700 | 139,594,000 | 126% | 8.15 | 1.58% | 8.05 | 0.73% | 8.01 | 1.02% | 7.82 | 0.68% | -0.42% | |
| 2022-05-09 | 7.83 | 8.08 | 7.82 | 8.03 | 2.55% | 0.12% | 3.43% | 13,284,600 | 106,543,000 | 99% | 8.02 | 1.10% | 7.99 | 0.63% | 7.93 | 1.07% | 7.76 | 0.09% | -0.54% | |
| 2022-05-06 | 7.89 | 8.06 | 7.83 | 7.83 | -2.13% | -1.30% | 0.94% | 11,955,700 | 94,843,000 | 90% | 7.93 | -0.95% | 7.94 | 0.57% | 7.84 | 0.98% | 7.76 | 0.01% | -0.55% | |
| 2022-05-05 | 7.94 | 8.10 | 7.89 | 8.00 | 0.63% | -0.11% | 3.15% | 12,504,200 | 100,150,000 | 99% | 8.01 | 1.57% | 7.89 | 1.57% | 7.77 | 0.95% | 7.76 | 0.14% | -0.53% | |
| 2022-04-29 | 7.85 | 7.99 | 7.77 | 7.95 | 1.27% | 0.82% | 2.65% | 14,782,700 | 116,566,000 | 119% | 7.89 | 0.97% | 7.77 | 1.50% | 7.69 | 0.77% | 7.75 | -0.21% | -0.53% | |
| 2022-04-28 | 7.66 | 7.93 | 7.60 | 7.85 | 2.21% | 0.53% | 1.15% | 15,458,300 | 120,709,000 | 127% | 7.81 | 2.37% | 7.66 | 0.88% | 7.63 | 0.32% | 7.76 | -0.40% | -0.49% | |
| 2022-04-27 | 7.65 | 7.75 | 7.48 | 7.68 | 3.09% | 0.68% | -1.44% | 15,665,200 | 119,494,000 | 129% | 7.63 | 1.45% | 7.59 | 0.30% | 7.61 | -0.73% | 7.79 | -0.80% | -0.42% | |
| 2022-04-26 | 7.39 | 7.68 | 7.38 | 7.45 | 1.09% | -0.92% | -5.16% | 13,819,400 | 103,911,000 | 116% | 7.52 | -1.24% | 7.57 | -0.85% | 7.67 | -1.02% | 7.86 | -1.20% | -0.30% | |
| 2022-04-25 | 7.55 | 7.78 | 7.37 | 7.37 | -3.66% | -3.19% | -7.30% | 16,297,900 | 124,074,000 | 134% | 7.61 | 0.70% | 7.63 | -1.48% | 7.74 | -1.04% | 7.95 | -1.60% | -0.14% | |
| 2022-04-22 | 7.51 | 7.68 | 7.43 | 7.65 | 1.19% | 1.19% | -5.31% | 10,305,000 | 77,904,000 | 77% | 7.56 | -1.88% | 7.75 | -1.61% | 7.83 | -1.47% | 8.08 | -0.92% | 0.11% | |
| 2022-04-21 | 7.88 | 7.95 | 7.51 | 7.56 | -4.30% | -1.88% | -7.28% | 14,173,200 | 109,205,000 | 98% | 7.71 | -3.63% | 7.87 | -1.55% | 7.94 | -1.48% | 8.15 | -0.56% | 0.29% | |
| 2022-04-20 | 8.09 | 8.14 | 7.87 | 7.90 | -2.35% | -1.19% | -3.66% | 10,219,400 | 81,709,000 | 72% | 8.00 | -0.57% | 8.00 | -0.62% | 8.06 | -0.57% | 8.20 | 0.01% | 0.39% | |
| 2022-04-19 | 7.98 | 8.12 | 7.95 | 8.09 | 1.25% | 0.61% | -1.33% | 6,847,300 | 55,058,000 | 45% | 8.04 | 0.92% | 8.05 | -0.47% | 8.11 | -0.59% | 8.20 | 0.27% | 0.45% | |
| 2022-04-18 | 8.03 | 8.04 | 7.87 | 7.99 | -0.87% | 0.28% | -2.29% | 8,480,500 | 67,572,000 | 52% | 7.97 | -1.80% | 8.09 | -0.86% | 8.16 | -1.16% | 8.18 | 0.07% | 0.44% | |
| 2022-04-15 | 8.12 | 8.22 | 8.03 | 8.06 | -1.23% | -0.67% | -1.36% | 11,090,400 | 89,983,000 | 68% | 8.11 | -0.42% | 8.16 | -0.62% | 8.25 | -0.35% | 8.17 | 0.21% | 0.47% | |
| 2022-04-14 | 8.14 | 8.23 | 8.09 | 8.16 | 0.25% | 0.15% | 0.07% | 11,454,200 | 93,329,000 | 71% | 8.15 | -0.74% | 8.21 | -1.17% | 8.28 | 0.07% | 8.15 | 0.32% | 0.52% | |
| 2022-04-13 | 8.28 | 8.30 | 8.11 | 8.14 | -2.40% | -0.84% | 0.15% | 10,930,200 | 89,723,000 | 68% | 8.21 | -0.46% | 8.30 | -0.14% | 8.27 | 0.36% | 8.13 | 0.36% | 0.47% | |
| 2022-04-12 | 8.28 | 8.41 | 8.08 | 8.34 | 0.97% | 1.13% | 2.98% | 16,372,200 | 135,029,000 | 105% | 8.25 | -1.66% | 8.32 | 0.29% | 8.24 | 0.66% | 8.10 | 0.45% | 0.36% | |
| 2022-04-11 | 8.40 | 8.52 | 8.22 | 8.26 | -1.20% | -1.50% | 2.44% | 23,904,700 | 200,476,000 | 166% | 8.39 | 1.15% | 8.29 | 1.30% | 8.19 | 1.09% | 8.06 | 0.93% | 0.24% | |
| 2022-04-08 | 8.20 | 8.37 | 8.14 | 8.36 | 3.72% | 0.83% | 4.64% | 22,813,300 | 189,152,000 | 176% | 8.29 | 1.68% | 8.19 | 1.63% | 8.10 | 1.14% | 7.99 | 0.87% | 0.06% | |
| 2022-04-07 | 8.19 | 8.26 | 8.06 | 8.06 | -1.83% | -1.15% | 1.77% | 16,162,800 | 131,792,000 | 135% | 8.15 | 0.72% | 8.06 | 0.78% | 8.01 | 0.87% | 7.92 | 0.44% | -0.11% | |
| 2022-04-06 | 7.90 | 8.24 | 7.88 | 8.21 | 0.00% | 1.41% | 4.12% | 20,574,400 | 166,564,000 | 177% | 8.10 | 2.51% | 7.99 | 1.10% | 7.94 | 1.19% | 7.89 | 0.60% | -0.29% | | |
|
