中国铁物 sz.000927
2.68
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.67 | 2.71 | 2.67 | 2.68 | 0.00% | 1.23 | 0.76% |
| 2026-05-22 | 2.67 | 2.69 | 2.63 | 2.68 | +1.13% | 1.19 | 0.74% |
| 2026-05-21 | 2.68 | 2.72 | 2.64 | 2.65 | -1.12% | 1.63 | 1.00% |
| 2026-05-20 | 2.73 | 2.73 | 2.66 | 2.68 | -1.83% | 1.69 | 1.04% |
| 2026-05-19 | 2.72 | 2.74 | 2.71 | 2.73 | +0.37% | 1.09 | 0.66% |
| 2026-05-18 | 2.72 | 2.73 | 2.68 | 2.72 | -0.37% | 1.57 | 0.96% |
| 2026-05-15 | 2.73 | 2.77 | 2.71 | 2.73 | -0.36% | 1.73 | 1.04% |
| 2026-05-14 | 2.78 | 2.81 | 2.73 | 2.74 | -1.79% | 2.24 | 1.34% |
| 2026-05-13 | 2.78 | 2.81 | 2.77 | 2.79 | +0.36% | 1.44 | 0.85% |
| 2026-05-12 | 2.84 | 2.84 | 2.77 | 2.78 | -2.11% | 2.14 | 1.26% |
| 2026-05-11 | 2.88 | 2.88 | 2.82 | 2.84 | -1.39% | 1.94 | 1.13% |
| 2026-05-08 | 2.85 | 2.90 | 2.84 | 2.88 | +0.70% | 2.26 | 1.30% |
| 2026-05-07 | 2.82 | 2.87 | 2.80 | 2.86 | +1.78% | 2.49 | 1.45% |
| 2026-05-06 | 2.81 | 2.84 | 2.80 | 2.81 | 0.00% | 1.88 | 1.10% |
| 2026-04-30 | 2.85 | 2.85 | 2.78 | 2.81 | -1.06% | 1.87 | 1.10% |
| 2026-04-29 | 2.82 | 2.87 | 2.81 | 2.84 | +0.71% | 1.59 | 0.93% |
| 2026-04-28 | 2.80 | 2.84 | 2.76 | 2.82 | -1.74% | 2.70 | 1.59% |
| 2026-04-27 | 2.96 | 2.97 | 2.87 | 2.87 | -3.69% | 2.86 | 1.62% |
| 2026-04-24 | 2.92 | 2.99 | 2.91 | 2.98 | +1.71% | 3.06 | 1.71% |
| 2026-04-23 | 2.90 | 2.93 | 2.87 | 2.93 | +1.03% | 2.47 | 1.40% |