铁建重工(688425)股票信息
| 股票代码 | 688425 |
| 股票名称 | 铁建重工 |
| 最新价/元 | 4.12 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -5.72 |
| 买入/元 | 4.11 |
| 卖出/元 | 4.12 |
| 昨收/元 | 4.37 |
| 今开/元 | 4.37 |
| 最高/元 | 4.37 |
| 最低/元 | 4.08 |
| 成交量/手 | 543531.91 |
| 成交额/万 | 22841.00 |
| 股净值/元 | 13.73 |
| 市净率 | 1.31 |
| 总市值/万 | 2197400.76 |
| 流通值/万 | 608918.28 |
| 换手率/% | 3.68 |
| 入市日期 | 2021-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
铁建重工(688425)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.37 | 4.12 | -0.25 | -5.72 | 543531.91 | 22841.00 | 3.68 |
| 2024-10-10 | 4.25 | 4.37 | 0.16 | 3.80 | 872681.76 | 38309.89 | 5.90 |
| 2024-10-09 | 4.50 | 4.21 | -0.42 | -9.07 | 874587.24 | 38254.09 | 5.92 |
| 2024-10-08 | 4.95 | 4.63 | 0.41 | 9.72 | 1399843.38 | 65301.27 | 9.47 |
| 2024-09-30 | 3.94 | 4.22 | 0.42 | 11.05 | 1129607.19 | 46141.10 | 7.64 |
| 2024-09-27 | 3.75 | 3.80 | 0.11 | 2.98 | 305603.28 | 11480.66 | 2.07 |
| 2024-09-26 | 3.58 | 3.69 | 0.10 | 2.79 | 295889.47 | 10795.29 | 2.00 |
| 2024-09-25 | 3.56 | 3.59 | 0.08 | 2.28 | 359676.24 | 13002.66 | 2.43 |
| 2024-09-24 | 3.39 | 3.51 | 0.13 | 3.85 | 240383.39 | 8335.20 | 1.63 |
| 2024-09-23 | 3.37 | 3.38 | 0.01 | 0.30 | 90203.35 | 3045.71 | 0.61 |
| 2024-09-20 | 3.40 | 3.37 | -0.03 | -0.88 | 84979.45 | 2864.23 | 0.57 |
| 2024-09-19 | 3.36 | 3.40 | 0.05 | 1.49 | 114033.94 | 3861.77 | 0.77 |
| 2024-09-18 | 3.37 | 3.35 | -0.01 | -0.30 | 91062.06 | 3047.11 | 0.62 |
| 2024-09-13 | 3.38 | 3.36 | -0.02 | -0.59 | 91289.65 | 3078.05 | 0.62 |
| 2024-09-12 | 3.40 | 3.38 | -0.01 | -0.30 | 70078.84 | 2388.06 | 0.47 |
| 2024-09-11 | 3.41 | 3.39 | -0.03 | -0.88 | 76735.96 | 2604.93 | 0.52 |
| 2024-09-10 | 3.39 | 3.42 | 0.04 | 1.18 | 97646.14 | 3312.94 | 0.66 |
| 2024-09-09 | 3.42 | 3.38 | -0.04 | -1.17 | 106524.46 | 3621.38 | 0.72 |
| 2024-09-06 | 3.46 | 3.42 | -0.03 | -0.87 | 116506.87 | 4026.53 | 0.79 |
| 2024-09-05 | 3.46 | 3.45 | 0.00 | 0.00 | 107763.88 | 3723.91 | 0.73 |
| 2024-09-04 | 3.44 | 3.45 | -0.01 | -0.29 | 109257.80 | 3775.70 | 0.74 |
| 2024-09-03 | 3.40 | 3.46 | 0.06 | 1.77 | 187017.42 | 6461.23 | 1.27 |
| 2024-09-02 | 3.53 | 3.40 | -0.14 | -3.96 | 387182.03 | 13375.23 | 2.62 |
| 2024-08-30 | 3.50 | 3.54 | 0.03 | 0.86 | 190522.10 | 6761.23 | 1.29 |
| 2024-08-29 | 3.46 | 3.51 | 0.04 | 1.15 | 115696.17 | 4043.05 | 0.78 |
| 2024-08-28 | 3.50 | 3.47 | -0.05 | -1.42 | 118421.35 | 4133.46 | 0.80 |
| 2024-08-27 | 3.53 | 3.52 | -0.01 | -0.28 | 112999.88 | 3960.67 | 0.76 |
| 2024-08-26 | 3.53 | 3.53 | -0.02 | -0.56 | 133963.56 | 4743.89 | 0.91 |
| 2024-08-23 | 3.53 | 3.55 | 0.00 | 0.00 | 130669.28 | 4622.42 | 0.88 |
| 2024-08-22 | 3.62 | 3.55 | -0.08 | -2.20 | 169220.07 | 6054.87 | 1.14 |
| 2024-08-21 | 3.64 | 3.63 | -0.01 | -0.28 | 81938.33 | 2972.77 | 0.55 |
| 2024-08-20 | 3.70 | 3.64 | -0.04 | -1.09 | 149262.71 | 5458.73 | 1.01 |
| 2024-08-19 | 3.67 | 3.68 | 0.03 | 0.82 | 213946.96 | 7912.01 | 1.45 |
| 2024-08-16 | 3.70 | 3.65 | -0.05 | -1.35 | 214715.65 | 7873.24 | 1.45 |
| 2024-08-15 | 3.66 | 3.70 | -0.02 | -0.54 | 323394.09 | 11967.21 | 2.19 |
| 2024-08-14 | 3.66 | 3.72 | 0.07 | 1.92 | 565070.54 | 21178.70 | 3.82 |
| 2024-08-13 | 3.61 | 3.65 | 0.03 | 0.83 | 147855.35 | 5357.97 | 1.00 |
| 2024-08-12 | 3.61 | 3.62 | 0.01 | 0.28 | 122151.60 | 4409.43 | 0.83 |
| 2024-08-09 | 3.63 | 3.61 | -0.02 | -0.55 | 121323.80 | 4404.48 | 0.82 |
| 2024-08-08 | 3.66 | 3.63 | 0.01 | 0.28 | 137738.11 | 5005.40 | 0.93 |
| 2024-08-07 | 3.74 | 3.71 | -0.02 | -0.54 | 125177.86 | 4647.50 | 0.85 |
| 2024-08-06 | 3.72 | 3.73 | 0.03 | 0.81 | 167869.18 | 6240.31 | 1.14 |
| 2024-08-05 | 3.74 | 3.70 | -0.06 | -1.60 | 229910.07 | 8592.65 | 1.56 |
| 2024-08-02 | 3.76 | 3.76 | -0.02 | -0.53 | 193270.59 | 7304.05 | 1.31 |
| 2024-08-01 | 3.79 | 3.78 | 0.00 | 0.00 | 209510.84 | 7943.09 | 1.42 |
| 2024-07-31 | 3.72 | 3.78 | 0.08 | 2.16 | 268024.36 | 10069.00 | 1.81 |
| 2024-07-30 | 3.67 | 3.70 | 0.02 | 0.54 | 118311.76 | 4375.98 | 0.80 |
| 2024-07-29 | 3.72 | 3.68 | -0.01 | -0.27 | 158108.12 | 5842.68 | 1.07 |
| 2024-07-26 | 3.64 | 3.69 | 0.06 | 1.65 | 189089.77 | 6940.69 | 1.28 |
| 2024-07-25 | 3.58 | 3.63 | 0.04 | 1.11 | 139740.83 | 5067.59 | 0.95 |
| 2024-07-24 | 3.60 | 3.59 | -0.02 | -0.55 | 111409.47 | 4005.62 | 0.75 |
| 2024-07-23 | 3.65 | 3.61 | -0.05 | -1.37 | 110264.45 | 4013.90 | 0.75 |
| 2024-07-22 | 3.63 | 3.66 | 0.03 | 0.83 | 150918.68 | 5495.61 | 1.02 |
| 2024-07-19 | 3.58 | 3.63 | 0.04 | 1.11 | 128645.42 | 4637.01 | 0.87 |
| 2024-07-18 | 3.58 | 3.59 | 0.00 | 0.00 | 130967.48 | 4687.43 | 0.89 |
| 2024-07-17 | 3.60 | 3.59 | -0.01 | -0.28 | 106714.56 | 3830.93 | 0.72 |
| 2024-07-16 | 3.58 | 3.60 | 0.01 | 0.28 | 65801.20 | 2361.15 | 0.45 |
| 2024-07-15 | 3.62 | 3.59 | -0.04 | -1.10 | 113653.21 | 4086.38 | 0.77 |
| 2024-07-12 | 3.63 | 3.63 | 0.00 | 0.00 | 112626.40 | 4091.95 | 0.76 |
| 2024-07-11 | 3.60 | 3.63 | 0.09 | 2.54 | 163760.65 | 5917.13 | 1.11 |
| 2024-07-10 | 3.57 | 3.54 | -0.03 | -0.84 | 106675.04 | 3805.35 | 0.72 |
| 2024-07-09 | 3.56 | 3.57 | 0.01 | 0.28 | 227169.52 | 8079.03 | 1.54 |
| 2024-07-08 | 3.62 | 3.56 | -0.07 | -1.93 | 185662.70 | 6660.80 | 1.26 |
| 2024-07-05 | 3.62 | 3.63 | 0.01 | 0.28 | 118893.98 | 4301.95 | 0.80 |
| 2024-07-04 | 3.68 | 3.62 | -0.06 | -1.63 | 119983.36 | 4388.67 | 0.81 |
| 2024-07-03 | 3.70 | 3.68 | -0.02 | -0.54 | 103307.07 | 3815.95 | 0.70 |
| 2024-07-02 | 3.71 | 3.70 | -0.01 | -0.27 | 124250.75 | 4595.27 | 0.84 |
| 2024-07-01 | 3.69 | 3.71 | 0.03 | 0.82 | 105389.51 | 3900.79 | 0.71 |
| 2024-06-28 | 3.64 | 3.68 | 0.03 | 0.82 | 201152.99 | 7423.71 | 1.36 |
| 2024-06-27 | 3.68 | 3.65 | -0.04 | -1.08 | 160666.53 | 5865.00 | 1.09 |
| 2024-06-26 | 3.65 | 3.69 | 0.04 | 1.10 | 242285.77 | 8840.32 | 1.64 |
| 2024-06-25 | 3.63 | 3.65 | 0.01 | 0.28 | 173070.57 | 6355.88 | 1.17 |
| 2024-06-24 | 3.74 | 3.64 | -0.11 | -2.93 | 192337.14 | 7060.25 | 1.30 |
| 2024-06-21 | 3.73 | 3.75 | 0.02 | 0.54 | 118500.25 | 4442.26 | 0.80 |
| 2024-06-20 | 3.77 | 3.73 | -0.04 | -1.06 | 149800.70 | 5613.64 | 1.01 |
| 2024-06-19 | 3.81 | 3.77 | -0.02 | -0.53 | 99688.76 | 3770.28 | 0.67 |
| 2024-06-18 | 3.78 | 3.79 | 0.02 | 0.53 | 101088.37 | 3829.86 | 0.68 |
| 2024-06-17 | 3.80 | 3.77 | -0.04 | -1.05 | 122176.60 | 4640.46 | 0.83 |
| 2024-06-14 | 3.79 | 3.81 | 0.02 | 0.53 | 193683.94 | 7363.08 | 1.31 |
| 2024-06-13 | 3.77 | 3.79 | 0.01 | 0.27 | 183940.20 | 6950.21 | 1.24 |
| 2024-06-12 | 3.75 | 3.78 | 0.03 | 0.80 | 127115.04 | 4790.44 | 0.86 |
| 2024-06-11 | 3.81 | 3.75 | -0.07 | -1.83 | 215418.77 | 8113.36 | 1.46 |
| 2024-06-07 | 3.82 | 3.82 | 0.03 | 0.79 | 153396.12 | 5846.67 | 1.04 |
| 2024-06-06 | 3.83 | 3.79 | -0.03 | -0.79 | 194190.59 | 7409.96 | 1.31 |
| 2024-06-05 | 3.89 | 3.82 | -0.08 | -2.05 | 210433.78 | 8115.77 | 1.42 |
| 2024-06-04 | 3.85 | 3.90 | 0.03 | 0.78 | 184468.07 | 7153.63 | 1.25 |
| 2024-06-03 | 3.94 | 3.87 | -0.06 | -1.53 | 253017.19 | 9798.80 | 1.71 |
| 2024-05-31 | 3.88 | 3.93 | 0.05 | 1.29 | 199549.44 | 7844.09 | 1.35 |
| 2024-05-30 | 3.90 | 3.88 | -0.01 | -0.26 | 153975.44 | 5997.34 | 1.04 |
| 2024-05-29 | 3.91 | 3.89 | -0.03 | -0.77 | 157403.49 | 6156.61 | 1.07 |
| 2024-05-28 | 3.96 | 3.92 | -0.04 | -1.01 | 159833.07 | 6286.60 | 1.08 |
| 2024-05-27 | 3.95 | 3.96 | 0.02 | 0.51 | 177694.87 | 7012.53 | 1.20 |
| 2024-05-24 | 3.93 | 3.94 | -0.01 | -0.25 | 193143.65 | 7672.34 | 1.31 |
| 2024-05-23 | 4.01 | 3.95 | -0.06 | -1.50 | 229935.99 | 9140.34 | 1.56 |
| 2024-05-22 | 4.04 | 4.01 | -0.02 | -0.50 | 227591.53 | 9131.20 | 1.54 |
| 2024-05-21 | 4.07 | 4.03 | -0.03 | -0.74 | 215501.69 | 8709.41 | 1.46 |
| 2024-05-20 | 4.09 | 4.06 | -0.03 | -0.73 | 234153.14 | 9543.81 | 1.58 |
| 2024-05-17 | 4.04 | 4.09 | 0.06 | 1.49 | 298283.78 | 12090.31 | 2.02 |
| 2024-05-16 | 4.04 | 4.03 | 0.00 | 0.00 | 270985.78 | 10981.83 | 1.83 |
| 2024-05-15 | 4.08 | 4.03 | -0.05 | -1.23 | 167148.18 | 6780.28 | 1.13 |
日K线
周K线
月K线
