铁建重工（688425）历史行情
以下为铁建重工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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.940 | 3.960 | 3.980 | 3.940 | 0.010 | 0.253% | 1,026.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.930 | 3.950 | 3.970 | 3.920 | 0.020 | 0.509% | 1,117.86万 | 0.44亿 | 0.210% |
| 2026-10-06 | 3.930 | 3.950 | 3.970 | 3.920 | 0.020 | 0.509% | 1,117.86万 | 0.44亿 | 0.210% |
| 2026-10-05 | 3.930 | 3.950 | 3.970 | 3.920 | 0.020 | 0.509% | 1,117.86万 | 0.44亿 | 0.210% |
| 2026-10-02 | 3.930 | 3.950 | 3.970 | 3.920 | 0.020 | 0.509% | 1,117.86万 | 0.44亿 | 0.210% |
| 2026-10-01 | 3.930 | 3.950 | 3.970 | 3.920 | 0.020 | 0.509% | 1,117.86万 | 0.44亿 | 0.210% |
| 2026-09-30 | 3.930 | 3.950 | 3.970 | 3.920 | 0.020 | 0.509% | 1,117.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.910 | 3.930 | 3.940 | 3.900 | 0.020 | 0.512% | 703.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.920 | 3.910 | 3.950 | 3.890 | -0.010 | -0.255% | 1,033.64万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.950 | 3.920 | 3.970 | 3.920 | -0.040 | -1.010% | 976.42万 | 0.38亿 | 0.183% |
| 2026-09-24 | 3.950 | 3.920 | 3.970 | 3.920 | -0.040 | -1.010% | 976.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.980 | 3.960 | 4.020 | 3.960 | -0.020 | -0.503% | 960.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.000 | 3.980 | 4.020 | 3.970 | -0.020 | -0.500% | 860.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.960 | 4.000 | 4.010 | 3.950 | 0.040 | 1.010% | 961.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.950 | 3.960 | 3.970 | 3.930 | 0.020 | 0.508% | 911.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.930 | 3.940 | 3.960 | 3.910 | -0.010 | -0.253% | 921.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.950 | 3.950 | 3.960 | 3.900 | -0.010 | -0.253% | 1,273.97万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.990 | 3.960 | 4.000 | 3.950 | -0.030 | -0.752% | 1,006.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.980 | 3.990 | 4.000 | 3.950 | 0.000 | 0.000% | 1,085.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.050 | 3.990 | 4.050 | 3.980 | -0.070 | -1.724% | 2,055.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.070 | 4.060 | 4.080 | 4.030 | -0.010 | -0.246% | 1,166.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.060 | 4.070 | 4.090 | 4.050 | 0.000 | 0.000% | 1,158.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.040 | 4.070 | 4.090 | 4.030 | 0.030 | 0.743% | 1,435.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.050 | 4.040 | 4.060 | 4.030 | -0.010 | -0.247% | 1,178.93万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.040 | 4.050 | 4.080 | 4.030 | 0.020 | 0.496% | 1,628.81万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.030 | 4.030 | 4.050 | 4.010 | 0.000 | 0.000% | 1,322.51万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.070 | 4.030 | 4.090 | 4.020 | -0.050 | -1.225% | 1,502.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.040 | 4.080 | 4.100 | 4.030 | 0.040 | 0.990% | 2,000.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.060 | 4.040 | 4.080 | 4.020 | -0.030 | -0.737% | 1,402.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.070 | 4.070 | 4.090 | 4.050 | -0.010 | -0.245% | 1,402.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.070 | 4.080 | 4.090 | 4.040 | -0.010 | -0.244% | 1,196.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.050 | 4.090 | 4.110 | 4.050 | 0.020 | 0.491% | 1,022.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.010 | 4.070 | 4.070 | 4.010 | 0.050 | 1.244% | 1,023.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.050 | 4.020 | 4.070 | 4.010 | -0.030 | -0.741% | 1,457.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.100 | 4.050 | 4.100 | 4.050 | -0.050 | -1.220% | 1,082.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.080 | 4.100 | 4.130 | 4.080 | 0.020 | 0.490% | 1,416.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.110 | 4.080 | 4.130 | 4.070 | -0.040 | -0.971% | 1,669.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.130 | 4.120 | 4.140 | 4.110 | -0.020 | -0.483% | 1,191.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.150 | 4.140 | 4.150 | 4.110 | 0.000 | 0.000% | 1,420.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.160 | 4.140 | 4.180 | 4.140 | -0.030 | -0.719% | 880.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.170 | 4.170 | 4.200 | 4.160 | -0.010 | -0.239% | 1,315.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.170 | 4.180 | 4.190 | 4.160 | 0.010 | 0.240% | 1,113.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.200 | 4.170 | 4.210 | 4.160 | -0.050 | -1.185% | 1,457.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.160 | 4.220 | 4.220 | 4.150 | 0.060 | 1.442% | 1,740.87万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.190 | 4.160 | 4.200 | 4.140 | -0.006 | -0.144% | 1,641.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.196 | 4.166 | 4.216 | 4.146 | -0.050 | -1.186% | 1,801.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.216 | 4.216 | 4.246 | 4.196 | -0.010 | -0.237% | 2,049.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.286 | 4.226 | 4.296 | 4.216 | -0.060 | -1.400% | 2,428.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.216 | 4.286 | 4.296 | 4.206 | 0.070 | 1.660% | 2,353.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.216 | 4.216 | 4.236 | 4.176 | 0.010 | 0.238% | 2,403.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.166 | 4.206 | 4.226 | 4.166 | 0.020 | 0.478% | 2,417.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.096 | 4.186 | 4.206 | 4.086 | 0.100 | 2.447% | 2,997.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.076 | 4.086 | 4.106 | 4.026 | -0.010 | -0.244% | 1,881.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.056 | 4.096 | 4.106 | 4.046 | 0.040 | 0.986% | 1,430.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.126 | 4.056 | 4.146 | 4.046 | -0.090 | -2.171% | 1,689.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.066 | 4.146 | 4.156 | 4.066 | 0.070 | 1.717% | 1,928.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.116 | 4.076 | 4.136 | 4.036 | -0.070 | -1.688% | 2,875.63万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.096 | 4.146 | 4.206 | 4.096 | 0.030 | 0.729% | 3,411.29万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.006 | 4.116 | 4.136 | 3.996 | 0.120 | 3.003% | 3,716.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.046 | 3.996 | 4.116 | 3.976 | -0.070 | -1.722% | 2,555.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.076 | 4.066 | 4.116 | 4.026 | -0.020 | -0.489% | 1,655.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.026 | 4.086 | 4.106 | 3.996 | 0.060 | 1.490% | 1,843.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.946 | 4.026 | 4.046 | 3.946 | 0.070 | 1.769% | 2,018.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.026 | 3.956 | 4.036 | 3.946 | -0.080 | -1.982% | 2,128.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.976 | 4.036 | 4.076 | 3.946 | 0.050 | 1.254% | 2,171.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.966 | 3.986 | 4.006 | 3.936 | 0.010 | 0.252% | 1,841.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.946 | 3.976 | 4.026 | 3.936 | 0.010 | 0.252% | 1,648.23万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.086 | 3.966 | 4.136 | 3.966 | -0.110 | -2.699% | 1,781.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.076 | 4.076 | 4.096 | 4.056 | 0.000 | 0.000% | 1,399.91万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.996 | 4.076 | 4.096 | 3.986 | 0.070 | 1.747% | 2,121.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.986 | 4.006 | 4.036 | 3.976 | 0.020 | 0.502% | 1,598.28万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.926 | 3.986 | 4.026 | 3.926 | 0.050 | 1.270% | 1,949.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.946 | 3.936 | 3.966 | 3.896 | -0.020 | -0.506% | 1,715.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.916 | 3.956 | 3.996 | 3.846 | 0.020 | 0.508% | 2,281.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.976 | 3.936 | 4.006 | 3.926 | -0.050 | -1.254% | 2,015.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.026 | 3.986 | 4.046 | 3.956 | -0.040 | -0.994% | 1,730.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.126 | 4.026 | 4.156 | 4.026 | -0.110 | -2.660% | 2,030.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.196 | 4.136 | 4.246 | 4.136 | -0.070 | -1.664% | 1,499.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.166 | 4.206 | 4.206 | 4.096 | 0.030 | 0.718% | 1,855.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.246 | 4.176 | 4.256 | 4.166 | -0.090 | -2.110% | 1,364.32万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.186 | 4.266 | 4.286 | 4.136 | 0.090 | 2.155% | 2,156.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.236 | 4.176 | 4.266 | 4.166 | -0.080 | -1.880% | 1,520.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.266 | 4.256 | 4.306 | 4.216 | 0.060 | 1.430% | 1,909.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.106 | 4.196 | 4.216 | 4.096 | 0.110 | 2.692% | 1,948.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.136 | 4.086 | 4.156 | 4.066 | -0.070 | -1.684% | 1,291.85万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.176 | 4.156 | 4.196 | 4.106 | -0.040 | -0.953% | 1,646.29万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.206 | 4.196 | 4.216 | 4.156 | 0.000 | 0.000% | 1,350.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.216 | 4.196 | 4.306 | 4.156 | -0.060 | -1.410% | 2,043.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.206 | 4.256 | 4.316 | 4.186 | 0.050 | 1.189% | 1,797.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.256 | 4.206 | 4.276 | 4.196 | -0.050 | -1.175% | 1,530.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.326 | 4.256 | 4.326 | 4.246 | -0.070 | -1.618% | 1,397.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.386 | 4.326 | 4.416 | 4.316 | -0.070 | -1.592% | 1,347.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.356 | 4.396 | 4.416 | 4.346 | 0.030 | 0.687% | 1,825.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.366 | 4.366 | 4.416 | 4.356 | 0.000 | 0.000% | 1,872.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.356 | 4.366 | 4.386 | 4.246 | 0.010 | 0.230% | 2,462.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.296 | 4.356 | 4.406 | 4.266 | 0.040 | 0.927% | 2,746.98万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.336 | 4.316 | 4.356 | 4.286 | -0.020 | -0.461% | 1,944.31万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.386 | 4.336 | 4.456 | 4.326 | 0.040 | 0.931% | 1,929.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.316 | 4.296 | 4.326 | 4.266 | -0.010 | -0.232% | 1,606.18万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.366 | 4.306 | 4.426 | 4.306 | -0.060 | -1.374% | 1,747.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.376 | 4.366 | 4.376 | 4.306 | -0.010 | -0.229% | 1,535.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.426 | 4.376 | 4.446 | 4.346 | -0.030 | -0.681% | 1,709.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.506 | 4.406 | 4.516 | 4.406 | -0.120 | -2.651% | 1,926.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.556 | 4.526 | 4.586 | 4.496 | -0.030 | -0.658% | 1,819.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.656 | 4.556 | 4.666 | 4.556 | -0.110 | -2.357% | 2,262.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.656 | 4.666 | 4.686 | 4.646 | 0.010 | 0.215% | 1,561.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.726 | 4.656 | 4.726 | 4.656 | -0.070 | -1.481% | 1,686.00万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.706 | 4.726 | 4.756 | 4.696 | 0.020 | 0.425% | 2,003.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.726 | 4.706 | 4.746 | 4.696 | -0.030 | -0.633% | 1,742.98万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.666 | 4.736 | 4.766 | 4.646 | 0.080 | 1.718% | 2,787.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.646 | 4.656 | 4.686 | 4.646 | 0.010 | 0.215% | 2,160.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.676 | 4.646 | 4.686 | 4.636 | -0.040 | -0.854% | 1,910.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.636 | 4.686 | 4.696 | 4.636 | 0.000 | 0.000% | 1,403.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.676 | 4.686 | 4.706 | 4.656 | -0.010 | -0.213% | 1,422.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.706 | 4.696 | 4.716 | 4.676 | -0.020 | -0.424% | 1,510.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.746 | 4.716 | 4.756 | 4.706 | -0.030 | -0.632% | 1,430.03万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.776 | 4.746 | 4.786 | 4.736 | -0.040 | -0.836% | 1,614.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.786 | 4.786 | 4.796 | 4.766 | 0.000 | 0.000% | 1,340.76万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.766 | 4.786 | 4.806 | 4.756 | 0.020 | 0.420% | 1,902.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.756 | 4.766 | 4.776 | 4.736 | 0.000 | 0.000% | 1,636.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.766 | 4.766 | 4.776 | 4.726 | 0.000 | 0.000% | 1,673.35万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.776 | 4.766 | 4.796 | 4.736 | -0.010 | -0.209% | 2,351.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.836 | 4.776 | 4.856 | 4.766 | -0.060 | -1.241% | 2,175.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.816 | 4.836 | 4.836 | 4.786 | 0.040 | 0.834% | 1,763.66万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.866 | 4.796 | 4.876 | 4.776 | 0.000 | 0.000% | 2,939.57万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.906 | 4.896 | 4.946 | 4.886 | 0.000 | 0.000% | 1,822.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.976 | 4.886 | 4.996 | 4.876 | 0.000 | 0.000% | 2,506.11万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.956 | 5.006 | 5.006 | 4.936 | 0.000 | 0.000% | 3,180.16万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.836 | 4.866 | 4.896 | 4.796 | 0.000 | 0.000% | 2,103.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.926 | 4.796 | 4.946 | 4.796 | 0.000 | 0.000% | 2,950.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.046 | 4.936 | 5.056 | 4.906 | 0.000 | 0.000% | 4,489.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.296 | 5.056 | 5.306 | 5.056 | 0.000 | 0.000% | 7,818.46万 | 0.00亿 | 0.000% |