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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.90 | 2.93 | 2.88 | 2.90 | 0.00% | 1.90 | 1.08% |
| 2026-04-21 | 2.90 | 2.91 | 2.86 | 2.90 | -0.34% | 1.87 | 1.07% |
| 2026-04-20 | 2.87 | 2.92 | 2.86 | 2.91 | +0.34% | 2.43 | 1.39% |
| 2026-04-17 | 2.98 | 2.98 | 2.89 | 2.90 | -3.01% | 3.74 | 2.12% |
| 2026-04-16 | 2.96 | 2.99 | 2.93 | 2.99 | +0.67% | 2.73 | 1.52% |
| 2026-04-15 | 3.04 | 3.05 | 2.96 | 2.97 | -2.94% | 4.21 | 2.32% |
| 2026-04-14 | 3.07 | 3.08 | 3.03 | 3.06 | -0.97% | 3.74 | 2.03% |
| 2026-04-13 | 3.15 | 3.15 | 3.03 | 3.09 | -1.59% | 6.21 | 3.34% |
| 2026-04-10 | 3.13 | 3.33 | 3.11 | 3.14 | +3.63% | 10.21 | 5.28% |
| 2026-04-09 | 3.09 | 3.14 | 3.02 | 3.03 | -3.19% | 4.92 | 2.66% |
| 2026-04-08 | 3.10 | 3.14 | 3.03 | 3.13 | +0.97% | 6.13 | 3.27% |
| 2026-04-07 | 3.05 | 3.10 | 2.91 | 3.10 | -0.32% | 6.85 | 3.75% |
| 2026-04-03 | 3.16 | 3.35 | 3.08 | 3.11 | -1.89% | 9.25 | 4.82% |
| 2026-04-02 | 3.15 | 3.27 | 3.08 | 3.17 | 0.00% | 9.85 | 5.16% |
| 2026-04-01 | 3.32 | 3.32 | 3.15 | 3.17 | -5.09% | 12.66 | 6.55% |
| 2026-03-31 | 3.09 | 3.34 | 3.07 | 3.34 | +9.87% | 6.05 | 3.07% |
| 2026-03-30 | 3.14 | 3.17 | 2.98 | 3.04 | -2.88% | 10.06 | 5.47% |
| 2026-03-27 | 3.35 | 3.43 | 3.11 | 3.13 | -6.29% | 16.38 | 8.50% |
| 2026-03-26 | 3.19 | 3.34 | 3.18 | 3.34 | +9.87% | 18.63 | 9.30% |
| 2026-03-25 | 2.77 | 3.04 | 2.75 | 3.04 | +10.14% | 2.68 | 1.52% |