中国铁建（601186）历史行情

以下为中国铁建近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-19	6.170	6.170	6.220	6.150	-0.020	-0.323%	2,615.02万	1.62亿	0.227%
2026-10-16	6.120	6.190	6.200	6.110	0.070	1.144%	42.07万	0.00亿	0.000%
2026-10-15	6.180	6.120	6.180	6.060	-0.080	-1.290%	49.83万	0.00亿	0.000%
2026-10-14	6.130	6.200	6.230	6.130	0.070	1.142%	54.30万	0.00亿	0.000%
2026-10-13	6.130	6.130	6.190	6.110	-0.030	-0.487%	51.16万	0.00亿	0.000%
2026-10-12	6.080	6.160	6.170	6.070	0.090	1.483%	58.21万	0.00亿	0.000%
2026-10-09	6.070	6.070	6.100	6.060	0.010	0.165%	47.88万	0.00亿	0.000%
2026-10-08	6.030	6.060	6.080	6.020	0.040	0.664%	42.37万	0.00亿	0.000%
2026-10-07	5.960	6.020	6.040	5.950	0.070	1.176%	2,761.65万	1.66亿	0.240%
2026-10-06	5.960	6.020	6.040	5.950	0.070	1.176%	2,761.65万	1.66亿	0.240%
2026-10-05	5.960	6.020	6.040	5.950	0.070	1.176%	2,761.65万	1.66亿	0.240%
2026-10-02	5.960	6.020	6.040	5.950	0.070	1.176%	2,761.65万	1.66亿	0.240%
2026-10-01	5.960	6.020	6.040	5.950	0.070	1.176%	2,761.65万	1.66亿	0.240%
2026-09-30	5.960	6.020	6.040	5.950	0.070	1.176%	27.62万	0.00亿	0.000%
2026-09-29	5.920	5.950	5.970	5.920	0.020	0.337%	19.78万	0.00亿	0.000%
2026-09-28	5.970	5.930	5.990	5.920	-0.050	-0.836%	23.22万	0.00亿	0.000%
2026-09-27	6.020	5.980	6.030	5.970	-0.050	-0.829%	2,583.72万	1.55亿	0.225%
2026-09-24	6.020	5.980	6.030	5.970	-0.050	-0.829%	25.84万	0.00亿	0.000%
2026-09-23	6.030	6.030	6.080	6.010	-0.010	-0.166%	27.03万	0.00亿	0.000%
2026-09-22	6.060	6.040	6.060	6.030	-0.020	-0.330%	18.79万	0.00亿	0.000%
2026-09-21	6.020	6.060	6.070	6.000	0.030	0.498%	23.69万	0.00亿	0.000%
2026-09-18	6.000	6.030	6.040	5.990	0.000	0.000%	20.19万	0.00亿	0.000%
2026-09-17	5.990	6.030	6.040	5.980	0.030	0.500%	21.57万	0.00亿	0.000%
2026-09-16	6.000	6.000	6.020	5.940	-0.020	-0.332%	32.56万	0.00亿	0.000%
2026-09-15	6.080	6.020	6.090	6.010	-0.060	-0.987%	27.36万	0.00亿	0.000%
2026-09-14	6.080	6.080	6.140	6.060	-0.020	-0.328%	30.03万	0.00亿	0.000%
2026-09-11	6.150	6.100	6.150	6.070	-0.060	-0.974%	41.17万	0.00亿	0.000%
2026-09-10	6.130	6.160	6.170	6.110	0.020	0.326%	38.40万	0.00亿	0.000%
2026-09-09	6.100	6.140	6.150	6.070	0.040	0.656%	47.09万	0.00亿	0.000%
2026-09-08	6.070	6.100	6.110	6.060	0.030	0.494%	28.05万	0.00亿	0.000%
2026-09-07	6.110	6.070	6.120	6.060	-0.040	-0.655%	30.43万	0.00亿	0.000%
2026-09-04	6.100	6.110	6.130	6.080	0.030	0.493%	30.37万	0.00亿	0.000%
2026-09-03	6.060	6.080	6.120	6.050	0.020	0.330%	24.54万	0.00亿	0.000%
2026-09-02	6.090	6.060	6.110	6.050	-0.050	-0.818%	24.83万	0.00亿	0.000%
2026-09-01	6.070	6.110	6.130	6.050	0.040	0.659%	33.95万	0.00亿	0.000%
2026-08-31	6.110	6.070	6.110	6.060	-0.030	-0.492%	29.92万	0.00亿	0.000%
2026-08-28	6.070	6.100	6.120	6.050	0.030	0.494%	25.18万	0.00亿	0.000%
2026-08-27	6.130	6.070	6.130	6.040	-0.050	-0.817%	27.68万	0.00亿	0.000%
2026-08-26	6.060	6.120	6.140	6.050	0.060	0.990%	35.25万	0.00亿	0.000%
2026-08-25	6.040	6.060	6.070	6.030	0.030	0.498%	24.54万	0.00亿	0.000%
2026-08-24	5.990	6.030	6.040	5.980	0.030	0.500%	25.64万	0.00亿	0.000%
2026-08-21	6.050	6.000	6.050	5.990	-0.070	-1.153%	23.85万	0.00亿	0.000%
2026-08-20	5.970	6.070	6.070	5.970	0.100	1.675%	34.34万	0.00亿	0.000%
2026-08-19	6.010	5.970	6.030	5.960	-0.040	-0.666%	34.26万	0.00亿	0.000%
2026-08-18	6.030	6.010	6.040	6.000	-0.030	-0.497%	24.84万	0.00亿	0.000%
2026-08-17	6.030	6.040	6.050	6.000	-0.010	-0.165%	29.87万	0.00亿	0.000%
2026-08-14	6.080	6.050	6.080	6.040	-0.020	-0.329%	24.13万	0.00亿	0.000%
2026-08-13	6.130	6.070	6.130	6.060	-0.050	-0.817%	30.53万	0.00亿	0.000%
2026-08-12	6.120	6.120	6.140	6.090	0.000	0.000%	29.64万	0.00亿	0.000%
2026-08-11	6.170	6.120	6.180	6.110	-0.050	-0.810%	34.38万	0.00亿	0.000%
2026-08-10	6.150	6.170	6.190	6.140	0.010	0.162%	32.12万	0.00亿	0.000%
2026-08-07	6.200	6.160	6.200	6.130	-0.040	-0.645%	36.18万	0.00亿	0.000%
2026-08-06	6.210	6.200	6.230	6.160	-0.010	-0.161%	39.99万	0.00亿	0.000%
2026-08-05	6.250	6.210	6.270	6.170	-0.040	-0.640%	50.85万	0.00亿	0.000%
2026-08-04	6.390	6.250	6.410	6.250	-0.160	-2.496%	76.75万	0.00亿	0.000%
2026-08-03	6.390	6.410	6.450	6.390	0.000	0.000%	51.48万	0.00亿	0.000%
2026-07-31	6.350	6.410	6.420	6.310	0.030	0.470%	63.59万	0.00亿	0.000%
2026-07-30	6.320	6.380	6.390	6.310	0.050	0.790%	52.19万	0.00亿	0.000%
2026-07-29	6.240	6.330	6.360	6.230	0.090	1.442%	64.45万	0.00亿	0.000%
2026-07-28	6.220	6.240	6.250	6.170	0.050	0.808%	61.34万	0.00亿	0.000%
2026-07-27	6.220	6.190	6.240	6.180	-0.010	-0.161%	70.58万	0.00亿	0.000%
2026-07-24	6.250	6.200	6.310	6.200	-0.080	-1.274%	55.90万	0.00亿	0.000%
2026-07-23	6.220	6.280	6.280	6.200	0.050	0.803%	52.52万	0.00亿	0.000%
2026-07-22	6.140	6.230	6.240	6.050	0.080	1.301%	80.59万	0.00亿	0.000%
2026-07-21	6.170	6.150	6.270	6.130	-0.030	-0.485%	92.49万	0.00亿	0.000%
2026-07-20	6.110	6.180	6.180	6.080	0.080	1.311%	103.30万	0.00亿	0.000%
2026-07-17	6.070	6.100	6.180	6.060	0.030	0.494%	74.42万	0.00亿	0.000%
2026-07-16	6.040	6.070	6.090	6.020	0.010	0.165%	43.82万	0.00亿	0.000%
2026-07-15	5.930	6.060	6.060	5.920	0.120	2.020%	52.16万	0.00亿	0.000%
2026-07-14	5.860	5.940	5.950	5.850	0.070	1.193%	41.06万	0.00亿	0.000%
2026-07-13	5.860	5.870	5.900	5.850	0.000	0.000%	39.59万	0.00亿	0.000%
2026-07-10	5.790	5.870	5.900	5.750	0.070	1.207%	49.77万	0.00亿	0.000%
2026-07-09	5.820	5.800	5.830	5.770	-0.040	-0.685%	30.82万	0.00亿	0.000%
2026-07-08	5.780	5.840	5.850	5.760	0.060	1.038%	30.40万	0.00亿	0.000%
2026-07-07	5.870	5.780	5.870	5.770	-0.100	-1.701%	33.12万	0.00亿	0.000%
2026-07-06	5.810	5.880	5.880	5.790	0.060	1.031%	37.39万	0.00亿	0.000%
2026-07-03	5.780	5.820	5.860	5.770	0.040	0.692%	36.23万	0.00亿	0.000%
2026-07-02	5.730	5.780	5.830	5.720	0.030	0.522%	42.45万	0.00亿	0.000%
2026-07-01	5.630	5.750	5.780	5.620	0.100	1.770%	41.52万	0.00亿	0.000%
2026-06-30	5.720	5.650	5.720	5.650	-0.090	-1.568%	35.88万	0.00亿	0.000%
2026-06-29	5.700	5.740	5.790	5.610	0.020	0.350%	46.38万	0.00亿	0.000%
2026-06-26	5.820	5.720	5.860	5.720	-0.120	-2.055%	49.52万	0.00亿	0.000%
2026-06-25	5.930	5.840	5.930	5.830	-0.090	-1.518%	59.90万	0.00亿	0.000%
2026-06-24	5.980	5.930	6.010	5.930	-0.070	-1.167%	44.49万	0.00亿	0.000%
2026-06-23	6.070	6.000	6.110	5.990	-0.060	-0.990%	49.90万	0.00亿	0.000%
2026-06-22	5.970	6.060	6.080	5.920	0.060	1.000%	63.85万	0.00亿	0.000%
2026-06-18	6.140	6.000	6.140	5.990	-0.180	-2.913%	56.98万	0.00亿	0.000%
2026-06-17	6.030	6.180	6.270	5.960	0.150	2.488%	90.17万	0.00亿	0.000%
2026-06-16	6.110	6.030	6.110	6.020	-0.090	-1.471%	39.18万	0.00亿	0.000%
2026-06-15	6.140	6.120	6.190	6.080	0.010	0.164%	43.87万	0.00亿	0.000%
2026-06-12	6.030	6.110	6.140	6.010	0.100	1.664%	62.68万	0.00亿	0.000%
2026-06-11	5.980	6.010	6.040	5.940	-0.010	-0.166%	39.59万	0.00亿	0.000%
2026-06-10	5.950	6.020	6.020	5.920	0.050	0.838%	39.39万	0.00亿	0.000%
2026-06-09	5.950	5.970	5.990	5.920	0.020	0.336%	31.37万	0.00亿	0.000%
2026-06-08	6.040	5.950	6.050	5.920	-0.110	-1.815%	48.70万	0.00亿	0.000%
2026-06-05	6.010	6.060	6.110	6.010	0.050	0.832%	40.36万	0.00亿	0.000%
2026-06-04	6.080	6.010	6.110	5.960	-0.080	-1.314%	39.53万	0.00亿	0.000%
2026-06-03	6.140	6.090	6.140	6.040	-0.050	-0.814%	50.19万	0.00亿	0.000%
2026-06-02	6.190	6.140	6.200	6.120	-0.050	-0.808%	50.11万	0.00亿	0.000%
2026-06-01	6.100	6.190	6.200	6.050	0.090	1.475%	59.71万	0.00亿	0.000%
2026-05-29	5.940	6.100	6.150	5.940	0.170	2.867%	90.03万	0.00亿	0.000%
2026-05-28	5.940	5.930	5.990	5.900	-0.030	-0.503%	47.17万	0.00亿	0.000%
2026-05-27	6.020	5.960	6.040	5.920	-0.080	-1.325%	63.88万	0.00亿	0.000%
2026-05-26	6.040	6.040	6.050	5.990	-0.010	-0.165%	55.88万	0.00亿	0.000%
2026-05-25	6.070	6.050	6.110	6.030	-0.020	-0.329%	55.24万	0.00亿	0.000%
2026-05-22	6.130	6.070	6.140	6.030	-0.050	-0.817%	54.18万	0.00亿	0.000%
2026-05-21	6.200	6.120	6.220	6.120	-0.070	-1.131%	45.06万	0.00亿	0.000%
2026-05-20	6.280	6.190	6.280	6.180	-0.100	-1.590%	46.30万	0.00亿	0.000%
2026-05-19	6.250	6.290	6.320	6.210	0.090	1.452%	65.42万	0.00亿	0.000%
2026-05-18	6.280	6.200	6.280	6.170	-0.090	-1.431%	64.09万	0.00亿	0.000%
2026-05-15	6.360	6.290	6.370	6.280	-0.070	-1.101%	64.86万	0.00亿	0.000%
2026-05-14	6.450	6.360	6.460	6.360	-0.090	-1.395%	61.46万	0.00亿	0.000%
2026-05-13	6.460	6.450	6.460	6.430	-0.010	-0.155%	51.60万	0.00亿	0.000%
2026-05-12	6.480	6.460	6.500	6.450	-0.020	-0.309%	55.24万	0.00亿	0.000%
2026-05-11	6.450	6.480	6.490	6.450	0.030	0.465%	49.82万	0.00亿	0.000%
2026-05-08	6.450	6.450	6.460	6.420	-0.010	-0.155%	42.57万	0.00亿	0.000%
2026-05-07	6.430	6.460	6.480	6.410	0.040	0.623%	67.19万	0.00亿	0.000%
2026-05-06	6.450	6.420	6.460	6.410	-0.030	-0.465%	80.21万	0.00亿	0.000%
2026-04-30	6.460	6.450	6.470	6.430	-0.040	-0.616%	54.59万	0.00亿	0.000%
2026-04-29	6.470	6.490	6.500	6.450	0.030	0.464%	43.62万	0.00亿	0.000%
2026-04-28	6.440	6.460	6.480	6.430	0.020	0.311%	45.14万	0.00亿	0.000%
2026-04-27	6.510	6.440	6.510	6.440	-0.070	-1.075%	56.00万	0.00亿	0.000%
2026-04-24	6.550	6.510	6.560	6.500	-0.050	-0.762%	59.73万	0.00亿	0.000%
2026-04-23	6.570	6.560	6.590	6.550	-0.020	-0.304%	46.74万	0.00亿	0.000%
2026-04-22	6.590	6.580	6.590	6.560	-0.010	-0.152%	39.97万	0.00亿	0.000%
2026-04-21	6.600	6.590	6.620	6.590	-0.010	-0.152%	55.23万	0.00亿	0.000%
2026-04-20	6.620	6.600	6.630	6.600	0.000	0.000%	58.98万	0.00亿	0.000%
2026-04-17	6.650	6.630	6.660	6.610	0.000	0.000%	57.84万	0.00亿	0.000%
2026-04-16	6.670	6.660	6.680	6.640	0.000	0.000%	41.27万	2.87亿	0.360%
2026-04-15	6.680	6.660	6.690	6.660	0.000	0.000%	30.91万	0.00亿	0.000%
2026-04-14	6.650	6.660	6.670	6.630	0.030	0.452%	35.85万	0.00亿	0.000%
2026-04-13	6.660	6.630	6.670	6.620	0.000	0.000%	51.49万	0.00亿	0.000%
2026-04-10	6.680	6.690	6.720	6.680	0.000	0.000%	37.24万	0.00亿	0.000%
2026-04-09	6.710	6.670	6.710	6.660	0.000	0.000%	36.99万	0.00亿	0.000%
2026-04-08	6.670	6.740	6.740	6.660	0.000	0.000%	62.36万	0.00亿	0.000%
2026-04-07	6.630	6.610	6.640	6.590	0.000	0.000%	35.44万	0.00亿	0.000%
2026-04-03	6.670	6.610	6.680	6.600	0.000	0.000%	45.74万	0.00亿	0.000%
2026-04-02	6.750	6.670	6.750	6.640	0.000	0.000%	54.64万	0.00亿	0.000%
2026-04-01	6.800	6.750	6.840	6.730	0.000	0.000%	67.47万	0.00亿	0.000%