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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.72 | 2.75 | 2.69 | 2.75 | +1.10% | 1.41 | 0.86% |
| 2025-08-19 | 2.73 | 2.74 | 2.71 | 2.72 | 0.00% | 1.30 | 0.79% |
| 2025-08-18 | 2.75 | 2.77 | 2.72 | 2.72 | -0.37% | 1.61 | 0.97% |
| 2025-08-15 | 2.72 | 2.76 | 2.71 | 2.73 | 0.00% | 1.31 | 0.79% |
| 2025-08-14 | 2.78 | 2.79 | 2.73 | 2.73 | -1.80% | 1.58 | 0.95% |
| 2025-08-13 | 2.78 | 2.79 | 2.76 | 2.78 | +0.36% | 1.38 | 0.82% |
| 2025-08-12 | 2.78 | 2.81 | 2.75 | 2.77 | -0.36% | 1.30 | 0.77% |
| 2025-08-11 | 2.76 | 2.81 | 2.75 | 2.78 | +1.83% | 2.32 | 1.37% |
| 2025-08-08 | 2.68 | 2.75 | 2.67 | 2.73 | +1.87% | 1.53 | 0.94% |
| 2025-08-07 | 2.68 | 2.69 | 2.66 | 2.68 | +0.37% | 0.87 | 0.54% |
| 2025-08-06 | 2.67 | 2.68 | 2.64 | 2.67 | -0.37% | 0.94 | 0.58% |
| 2025-08-05 | 2.67 | 2.68 | 2.66 | 2.68 | +0.75% | 1.03 | 0.64% |
| 2025-08-04 | 2.66 | 2.67 | 2.63 | 2.66 | -0.37% | 1.20 | 0.75% |
| 2025-08-01 | 2.66 | 2.69 | 2.66 | 2.67 | 0.00% | 0.98 | 0.60% |
| 2025-07-31 | 2.71 | 2.72 | 2.66 | 2.67 | -2.20% | 1.36 | 0.84% |
| 2025-07-30 | 2.73 | 2.76 | 2.71 | 2.73 | 0.00% | 1.29 | 0.78% |
| 2025-07-29 | 2.71 | 2.73 | 2.69 | 2.73 | +0.37% | 1.40 | 0.86% |
| 2025-07-28 | 2.76 | 2.76 | 2.70 | 2.72 | -1.09% | 1.80 | 1.09% |
| 2025-07-25 | 2.83 | 2.83 | 2.75 | 2.75 | -2.83% | 2.14 | 1.28% |
| 2025-07-24 | 2.81 | 2.84 | 2.76 | 2.83 | +0.71% | 3.06 | 1.80% |