证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

中国铁建(01186)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 10.52 10.60 10.22 10.28 22232500 229950000 -0.40 -3.75%
2009-11-26 10.90 10.90 10.56 10.68 8156500 87072496 -0.24 -2.20%
2009-11-25 10.94 10.94 10.74 10.92 11904000 129195000 0.16 1.49%
2009-11-24 10.64 10.92 10.64 10.76 14787800 160243008 0.02 0.19%
2009-11-23 10.74 10.80 10.64 10.74 6326500 67729200 -0.02 -0.19%
2009-11-20 10.70 10.82 10.62 10.76 12725800 136683008 0.08 0.75%
2009-11-19 10.62 10.78 10.60 10.68 10465100 111831000 0.18 1.71%
2009-11-18 10.74 10.86 10.50 10.50 23129400 245748000 -0.24 -2.23%
2009-11-17 10.92 10.92 10.64 10.74 28431700 306102016 -0.16 -1.47%
2009-11-16 10.66 10.94 10.66 10.90 38151600 413219008 0.16 1.49%
2009-11-13 10.70 10.80 10.56 10.74 14276500 153103008 0.00 0.00%
2009-11-12 10.88 10.88 10.64 10.74 17863300 192780000 -0.08 -0.74%
2009-11-11 10.84 10.94 10.78 10.82 15644700 169127008 0.08 0.74%
2009-11-10 10.98 11.00 10.70 10.74 12742300 137580000 -0.10 -0.92%
2009-11-09 10.86 10.90 10.70 10.84 19435800 210230000 0.00 0.00%
2009-11-06 10.88 10.90 10.76 10.84 18439000 198932000 0.14 1.31%
2009-11-05 10.52 10.78 10.44 10.70 17875400 190984000 0.20 1.91%
2009-11-04 10.42 10.64 10.36 10.50 16376800 172196000 0.26 2.54%
2009-11-03 10.40 10.46 10.22 10.24 16026300 166284000 -0.16 -1.54%
2009-11-02 10.26 10.48 10.20 10.40 13145800 136326000 -0.04 -0.38%
2009-10-30 10.58 10.66 10.40 10.44 25917900 272063008 0.12 1.16%
2009-10-29 10.40 10.58 10.30 10.32 13179600 136440000 -0.30 -2.83%
2009-10-28 10.70 10.84 10.54 10.62 12704100 135330000 -0.08 -0.75%
2009-10-27 10.52 10.82 10.50 10.70 16802500 179863008 0.02 0.19%
2009-10-23 10.50 10.72 10.50 10.68 20534600 219255008 0.30 2.89%
2009-10-22 10.46 10.50 10.32 10.38 26088500 271105984 -0.10 -0.95%
2009-10-21 10.50 10.66 10.40 10.48 27088800 284705984 -0.10 -0.94%
2009-10-20 10.68 10.76 10.54 10.58 21610000 230198000 -0.04 -0.38%
2009-10-19 10.78 10.84 10.56 10.62 17194700 183471008 -0.16 -1.48%
2009-10-16 10.84 11.00 10.72 10.74 5271000 57100300 -0.10 -0.92%
2009-10-15 11.22 11.22 10.76 10.84 19275700 210556992 -0.16 -1.46%
2009-10-14 11.00 11.18 10.94 11.00 13444500 148226000 -0.10 -0.90%
2009-10-13 11.18 11.32 11.06 11.10 13004200 145268992 -0.08 -0.72%
2009-10-12 11.46 11.46 11.08 11.18 16917500 190116000 -0.18 -1.58%
2009-10-09 11.40 11.50 11.02 11.36 34588000 390520992 0.28 2.53%
2009-10-08 11.00 11.18 10.90 11.08 21396900 236120992 0.20 1.84%
2009-10-07 10.60 10.96 10.46 10.88 50385100 535724992 0.64 6.25%
2009-10-06 9.97 10.30 9.97 10.24 24518600 248234000 0.29 2.92%
2009-10-05 10.04 10.12 9.87 9.95 15730500 156614000 -0.13 -1.29%
2009-10-02 10.04 10.16 10.00 10.08 22711800 228996000 -0.22 -2.14%
2009-09-30 10.70 10.70 10.26 10.30 26466100 275296000 -0.16 -1.53%
2009-09-29 10.60 10.64 10.42 10.46 21358700 224011008 0.04 0.38%
2009-09-28 10.64 10.70 10.30 10.42 28807000 301136000 -0.40 -3.70%
2009-09-25 10.90 11.04 10.66 10.82 20612600 223196000 -0.16 -1.46%
2009-09-24 11.24 11.24 10.90 10.98 20314100 224432992 -0.32 -2.83%
2009-09-23 11.36 11.48 11.26 11.30 11523000 130165000 -0.10 -0.88%
N 2009-09-22 11.64 11.64 11.32 11.40 7664850 87441296 -0.04 -0.35%
N 2009-09-21 11.76 11.76 11.38 11.44 12404000 142999008 -0.36 -3.05%
2009-09-18 11.34 11.86 11.22 11.80 36336000 421756992 0.58 5.17%
2009-09-17 11.34 11.38 11.20 11.22 31990500 360472000 -0.06 -0.53%
2009-09-16 11.28 11.50 11.22 11.28 20014200 225958000 -0.06 -0.53%
2009-09-15 11.68 11.68 11.20 11.34 10024200 113121000 -0.14 -1.22%
2009-09-14 11.58 11.72 11.42 11.48 7507020 86773200 -0.22 -1.88%
2009-09-11 11.76 11.84 11.64 11.70 5983000 70383200 -0.06 -0.51%
N 2009-09-10 11.92 11.94 11.58 11.76 13919800 163252000 0.00 0.00%
N 2009-09-09 12.00 12.00 11.74 11.76 11074000 131152000 -0.12 -1.01%
2009-09-08 11.64 11.90 11.64 11.88 13148700 155268000 0.24 2.06%
N 2009-09-07 11.90 11.90 11.50 11.64 11623100 136371008 -0.10 -0.85%
2009-09-04 11.64 11.84 11.34 11.74 17450100 202088000 0.24 2.09%
N 2009-09-03 11.26 11.54 11.18 11.50 20493000 233854000 0.36 3.23%
N 2009-09-02 11.14 11.22 11.08 11.14 8595100 95873600 -0.04 -0.36%
N 2009-09-01 11.46 11.48 11.16 11.18 19937200 223758000 -0.28 -2.44%
N 2009-08-31 11.44 11.50 11.12 11.46 11637800 131373000 0.02 0.17%
N 2009-08-28 11.52 11.52 11.20 11.44 9053400 102577000 0.14 1.24%
N 2009-08-27 11.36 11.40 11.20 11.30 8081160 91329696 -0.08 -0.70%
N 2009-08-26 11.66 11.66 11.32 11.38 13536200 154668992 -0.18 -1.56%
2009-08-25 11.68 11.68 11.20 11.56 19535000 221991008 0.02 0.17%
N 2009-08-24 11.74 11.76 11.50 11.54 16467100 190747008 -0.06 -0.52%
2009-08-21 11.68 11.74 11.28 11.60 22489000 258615008 0.04 0.35%
2009-08-20 11.58 11.66 11.46 11.56 13664200 157991008 0.24 2.12%
2009-08-19 11.96 11.96 11.30 11.32 22251000 255952992 -0.38 -3.25%
2009-08-18 11.40 11.92 11.40 11.70 18292500 213852992 0.20 1.74%
N 2009-08-17 12.04 12.04 11.30 11.50 31998500 370776000 -0.72 -5.89%
2009-08-14 12.80 12.80 12.16 12.22 10621500 130627000 -0.34 -2.71%
2009-08-13 12.70 12.84 12.50 12.56 10962700 138230000 -0.14 -1.10%
2009-08-12 12.80 12.90 12.52 12.70 15536000 196920000 -0.28 -2.16%
2009-08-11 12.72 13.00 12.64 12.98 8220620 104948000 0.02 0.15%
2009-08-10 13.00 13.16 12.62 12.96 9629370 124567000 0.08 0.62%
2009-08-07 13.06 13.16 12.60 12.88 13569000 174111008 -0.34 -2.57%
2009-08-06 13.60 13.60 13.14 13.22 16907200 225028992 -0.24 -1.78%
N 2009-08-05 13.18 13.74 13.06 13.46 26499200 354476992 0.20 1.51%
N 2009-08-04 13.48 13.48 12.94 13.26 23757300 312412000 -0.10 -0.75%
2009-08-03 12.74 13.44 12.50 13.36 26578000 346952000 1.00 8.09%
N 2009-07-31 12.62 12.70 12.28 12.36 18948000 237172992 -0.10 -0.80%
N 2009-07-30 12.72 12.78 12.58 12.58 1764760 22340600 -0.10 -0.79%
N 2009-07-29 12.98 13.08 12.86 13.02 1503940 19515800 -0.32 -2.40%
2009-07-28 13.00 13.00 12.64 12.80 1647880 21110400 -0.16 -1.24%
N 2009-07-27 12.96 12.96 12.82 12.90 2255500 29042400 0.20 1.57%
2009-07-24 12.58 12.76 12.50 12.64 5175000 65367600 0.32 2.60%
2009-07-23 11.84 11.96 11.84 11.94 1999000 23820400 0.18 1.53%
2009-07-22 11.78 11.84 11.70 11.72 6245610 73096600 0.12 1.03%
N 2009-07-21 11.86 11.86 11.64 11.72 2531000 29735600 0.02 0.17%
2009-07-20 11.64 11.78 11.60 11.72 1637140 19154300 0.10 0.86%
2009-07-17 11.50 11.58 11.40 11.58 5800950 66526500 0.22 1.94%
N 2009-07-16 11.98 12.00 11.78 11.80 2172250 25798200 -0.08 -0.67%
2009-07-15 11.90 11.96 11.84 11.92 1871500 22222600 0.08 0.68%
N 2009-07-14 11.80 11.88 11.70 11.70 1385500 16316300 0.14 1.21%
N 2009-07-13 11.60 11.62 11.20 11.44 1407500 16057100 -0.14 -1.21%
2009-07-10 11.44 11.56 11.40 11.50 1476500 16957600 0.08 0.70%
2009-07-09 11.48 11.48 11.26 11.30 1282250 14537000 0.06 0.53%
2009-07-08 11.24 11.30 11.16 11.20 1888800 21238600 -0.12 -1.06%
N 2009-07-07 11.60 11.64 11.46 11.58 2748200 31779300 -0.22 -1.86%
N 2009-07-06 12.08 12.08 11.72 11.74 5519250 65692800 -0.22 -1.84%
2009-07-03 11.90 12.08 11.80 12.02 1116750 13353700 0.06 0.50%
2009-07-02 11.98 12.08 11.98 12.06 726750 8735770 0.21 1.80%
N 2009-06-30 12.00 12.12 11.90 11.96 19113500 229682000 -0.06 -0.50%
2009-06-29 12.10 12.14 11.88 12.02 9530340 114614000 0.14 1.18%
N 2009-06-26 12.20 12.30 11.80 11.88 12935100 155116992 -0.20 -1.66%
2009-06-25 12.10 12.16 11.92 12.10 9221640 111276000 0.00 0.00%
2009-06-24 11.70 12.00 11.68 11.98 12126400 144424000 0.30 2.57%
2009-06-23 11.76 11.76 11.46 11.52 2768560 31987400 -0.40 -3.36%
N 2009-06-22 11.80 12.00 11.60 11.88 11952000 141834000 0.16 1.36%
2009-06-19 11.54 11.54 11.46 11.48 2339560 26950800 -0.06 -0.52%
2009-06-18 11.22 11.54 11.22 11.48 3192300 36485600 0.06 0.53%
2009-06-17 11.28 11.58 11.18 11.38 12122000 137750000 0.02 0.18%
2009-06-16 11.16 11.48 11.00 11.30 18170500 203614000 0.14 1.25%
2009-06-15 11.26 11.50 11.10 11.16 11848000 133578000 -0.12 -1.06%
2009-06-12 11.62 11.72 11.24 11.28 17264600 197200992 -0.34 -2.93%
2009-06-11 11.42 11.70 11.34 11.62 26552100 304892992 -0.08 -0.68%
2009-06-10 11.70 11.80 11.34 11.70 24136600 279584992 0.20 1.74%
2009-06-09 11.70 11.70 11.34 11.50 8902340 102517000 -0.08 -0.69%
2009-06-08 11.82 11.82 11.52 11.58 8151440 94784096 0.00 0.00%
N 2009-06-05 11.70 11.88 11.56 11.58 14728800 172576000 -0.08 -0.69%
2009-06-04 11.92 11.92 11.54 11.66 22826700 266998000 -0.26 -2.18%
N 2009-06-03 11.80 12.00 11.64 11.92 36596000 435688992 0.34 2.94%
2009-06-02 11.74 11.82 11.42 11.58 46537800 541036032 0.06 0.52%
2009-06-01 11.50 11.54 11.24 11.52 33056100 374974016 0.40 3.60%
2009-05-29 10.94 11.18 10.94 11.12 40510400 446979008 0.18 1.65%