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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 7.86 | 7.88 | 7.77 | 7.78 | -0.77% | -0.51% | 0.01% | 4,679,100 | 36,592,000 | 62% | 7.82 | -0.45% | 7.87 | -0.23% | 7.88 | -0.04% | 7.78 | 0.18% | -0.22% |  |
| 2023-01-10 | 7.92 | 7.93 | 7.80 | 7.84 | -0.76% | -0.19% | 0.97% | 6,197,700 | 48,682,000 | 76% | 7.86 | -0.88% | 7.89 | -0.05% | 7.88 | 0.38% | 7.77 | 0.17% | -0.30% | |
| 2023-01-09 | 7.87 | 7.98 | 7.86 | 7.90 | 0.51% | -0.32% | 1.91% | 6,986,300 | 55,364,000 | 86% | 7.93 | 0.47% | 7.90 | 0.33% | 7.85 | 0.59% | 7.75 | 0.22% | -0.38% | |
| 2023-01-06 | 7.87 | 7.95 | 7.85 | 7.86 | -0.13% | -0.35% | 1.62% | 5,855,300 | 46,187,000 | 71% | 7.89 | 0.25% | 7.87 | 0.64% | 7.80 | 0.59% | 7.74 | 0.01% | -0.47% | |
| 2023-01-05 | 7.86 | 7.90 | 7.82 | 7.87 | 0.13% | 0.03% | 1.76% | 6,216,600 | 48,910,000 | 74% | 7.87 | 0.15% | 7.82 | 0.66% | 7.76 | 0.54% | 7.73 | -0.03% | -0.52% | |
| 2023-01-04 | 7.86 | 7.90 | 7.82 | 7.86 | 0.38% | 0.05% | 1.60% | 8,106,000 | 63,679,000 | 96% | 7.86 | 1.07% | 7.77 | 0.91% | 7.71 | 0.34% | 7.74 | -0.07% | -0.57% | |
| 2023-01-03 | 7.65 | 7.85 | 7.62 | 7.83 | 2.62% | 0.73% | 1.15% | 12,883,900 | 100,142,000 | 154% | 7.77 | 1.71% | 7.70 | 0.83% | 7.69 | 0.34% | 7.74 | -0.58% | -0.64% | |
| 2022-12-30 | 7.63 | 7.67 | 7.60 | 7.63 | 0.53% | -0.16% | -2.00% | 6,109,000 | 46,684,000 | 67% | 7.64 | 0.38% | 7.64 | -0.33% | 7.66 | -0.18% | 7.79 | -0.95% | -0.68% | |
| 2022-12-29 | 7.65 | 7.67 | 7.58 | 7.59 | -1.04% | -0.30% | -3.45% | 7,223,700 | 54,997,000 | 71% | 7.61 | -0.42% | 7.66 | -0.25% | 7.68 | -0.51% | 7.86 | -0.57% | -0.57% | |
| 2022-12-28 | 7.68 | 7.70 | 7.61 | 7.67 | -0.26% | 0.33% | -2.99% | 10,507,000 | 80,331,000 | 100% | 7.65 | -0.74% | 7.68 | -0.33% | 7.72 | -0.59% | 7.91 | -0.62% | -0.50% | |
| 2022-12-27 | 7.71 | 7.78 | 7.66 | 7.69 | 0.13% | -0.16% | -3.33% | 11,539,900 | 88,877,000 | 112% | 7.70 | 0.14% | 7.70 | -0.65% | 7.76 | -0.68% | 7.96 | -0.64% | -0.44% | |
| 2022-12-26 | 7.72 | 7.75 | 7.65 | 7.68 | -0.13% | -0.14% | -4.07% | 7,160,200 | 55,072,000 | 70% | 7.69 | -0.36% | 7.75 | -0.79% | 7.81 | -1.09% | 8.01 | -0.55% | -0.36% | |
| 2022-12-23 | 7.75 | 7.81 | 7.64 | 7.69 | -0.90% | -0.38% | -4.47% | 8,025,700 | 61,951,000 | 73% | 7.72 | -1.74% | 7.82 | -0.99% | 7.90 | -1.41% | 8.05 | -0.72% | -0.29% | |
| 2022-12-22 | 7.91 | 7.97 | 7.75 | 7.76 | -1.15% | -1.22% | -4.29% | 7,133,300 | 56,038,000 | 60% | 7.86 | -0.49% | 7.89 | -0.77% | 8.01 | -0.55% | 8.11 | -0.49% | -0.20% | |
| 2022-12-21 | 7.91 | 7.96 | 7.83 | 7.85 | -0.88% | -0.57% | -3.66% | 6,333,800 | 50,005,000 | 49% | 7.90 | -0.45% | 7.96 | -1.29% | 8.06 | -0.38% | 8.15 | -0.49% | -0.12% | |
| 2022-12-20 | 7.93 | 7.97 | 7.88 | 7.92 | 0.13% | -0.14% | -3.27% | 6,933,100 | 54,987,000 | 48% | 7.93 | -0.69% | 8.06 | -0.52% | 8.09 | -0.35% | 8.19 | -0.76% | -0.03% | |
| 2022-12-19 | 8.18 | 8.24 | 7.86 | 7.91 | -3.77% | -0.95% | -4.13% | 18,178,600 | 145,172,000 | 111% | 7.99 | -2.65% | 8.10 | -0.92% | 8.12 | -0.66% | 8.25 | -1.00% | 0.13% | |
| 2022-12-16 | 8.11 | 8.28 | 8.10 | 8.22 | 0.86% | 0.21% | -1.37% | 15,463,700 | 126,847,000 | 77% | 8.20 | 0.58% | 8.18 | 0.28% | 8.17 | -0.27% | 8.33 | 0.08% | 0.35% | |
| 2022-12-15 | 8.14 | 8.19 | 8.10 | 8.15 | 0.12% | -0.07% | -2.13% | 9,488,000 | 77,386,000 | 48% | 8.16 | 0.06% | 8.15 | -0.06% | 8.19 | -0.38% | 8.33 | 0.13% | 0.36% | |
| 2022-12-14 | 8.15 | 8.22 | 8.11 | 8.14 | -0.25% | -0.13% | -2.12% | 8,662,300 | 70,610,000 | 43% | 8.15 | -0.01% | 8.16 | -0.62% | 8.22 | -0.47% | 8.32 | 0.06% | 0.37% | |
| 2022-12-13 | 8.11 | 8.20 | 8.10 | 8.16 | 0.62% | 0.10% | -1.82% | 10,023,800 | 81,713,000 | 48% | 8.15 | -0.17% | 8.21 | -0.50% | 8.26 | -0.91% | 8.31 | 0.16% | 0.38% | |
| 2022-12-12 | 8.27 | 8.28 | 8.10 | 8.11 | -2.41% | -0.69% | -2.27% | 14,832,700 | 121,125,000 | 68% | 8.17 | -1.34% | 8.25 | -0.70% | 8.34 | -0.77% | 8.30 | 0.13% | 0.39% | |
| 2022-12-09 | 8.29 | 8.38 | 8.20 | 8.31 | 0.00% | 0.40% | 0.28% | 17,501,400 | 144,864,000 | 81% | 8.28 | -0.25% | 8.31 | -1.03% | 8.40 | 0.17% | 8.29 | 0.19% | 0.40% | |
| 2022-12-08 | 8.34 | 8.36 | 8.25 | 8.31 | -0.48% | 0.14% | 0.47% | 16,467,300 | 136,646,000 | 75% | 8.30 | -0.53% | 8.39 | -0.55% | 8.39 | 0.29% | 8.27 | 0.33% | 0.42% | |
| 2022-12-07 | 8.40 | 8.48 | 8.28 | 8.35 | -0.83% | 0.10% | 1.29% | 20,642,900 | 172,208,000 | 92% | 8.34 | -1.77% | 8.44 | 0.30% | 8.37 | 0.26% | 8.24 | 0.35% | 0.41% | |
| 2022-12-06 | 8.53 | 8.59 | 8.40 | 8.42 | -2.43% | -0.85% | 2.50% | 26,984,000 | 229,140,000 | 110% | 8.49 | 0.49% | 8.42 | 1.03% | 8.34 | 0.96% | 8.22 | 0.82% | 0.50% | |
| 2022-12-05 | 8.13 | 8.73 | 8.12 | 8.63 | 7.88% | 2.12% | 5.92% | 57,278,100 | 484,059,000 | 223% | 8.45 | 5.72% | 8.33 | 3.21% | 8.26 | 2.35% | 8.15 | 1.26% | 0.50% | |
| 2022-12-02 | 8.01 | 8.04 | 7.96 | 8.00 | -0.37% | 0.08% | -0.58% | 9,718,400 | 77,685,000 | 44% | 7.99 | -1.04% | 8.07 | -0.36% | 8.07 | -0.25% | 8.05 | 0.15% | 0.37% | |
| 2022-12-01 | 8.11 | 8.18 | 8.00 | 8.03 | -0.74% | -0.59% | -0.06% | 14,827,100 | 119,770,000 | 68% | 8.08 | -0.51% | 8.10 | 0.14% | 8.09 | 0.16% | 8.04 | 0.20% | 0.37% | |
| 2022-11-30 | 8.11 | 8.18 | 8.07 | 8.09 | 0.00% | -0.36% | 0.89% | 12,894,100 | 104,685,000 | 61% | 8.12 | 0.21% | 8.09 | -0.05% | 8.08 | -0.19% | 8.02 | 0.20% | 0.37% | | |
|
