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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.69 | 2.76 | 2.66 | 2.76 | +4.15% | 2.27 | 1.39% |
| 2026-03-23 | 2.77 | 2.78 | 2.63 | 2.65 | -6.36% | 3.57 | 2.18% |
| 2026-03-20 | 2.92 | 2.95 | 2.82 | 2.83 | -2.75% | 2.92 | 1.68% |
| 2026-03-19 | 2.96 | 2.99 | 2.89 | 2.91 | -2.68% | 2.76 | 1.55% |
| 2026-03-18 | 3.02 | 3.05 | 2.95 | 2.99 | -1.32% | 3.13 | 1.72% |
| 2026-03-17 | 3.13 | 3.14 | 3.02 | 3.03 | -3.50% | 3.27 | 1.76% |
| 2026-03-16 | 3.07 | 3.18 | 3.06 | 3.14 | +2.28% | 3.70 | 1.96% |
| 2026-03-13 | 3.05 | 3.14 | 3.03 | 3.07 | +0.99% | 4.19 | 2.24% |
| 2026-03-12 | 3.05 | 3.08 | 3.00 | 3.04 | -0.33% | 3.23 | 1.76% |
| 2026-03-11 | 2.97 | 3.06 | 2.92 | 3.05 | +2.69% | 4.00 | 2.19% |
| 2026-03-10 | 2.96 | 3.00 | 2.94 | 2.97 | +1.02% | 2.36 | 1.31% |
| 2026-03-09 | 2.96 | 2.99 | 2.93 | 2.94 | -0.68% | 2.55 | 1.43% |
| 2026-03-06 | 2.87 | 2.97 | 2.86 | 2.96 | +2.42% | 2.69 | 1.52% |
| 2026-03-05 | 2.88 | 2.91 | 2.85 | 2.89 | +1.40% | 2.18 | 1.25% |
| 2026-03-04 | 2.86 | 2.88 | 2.82 | 2.85 | -1.72% | 2.70 | 1.57% |
| 2026-03-03 | 2.94 | 2.98 | 2.88 | 2.90 | -1.69% | 2.67 | 1.51% |
| 2026-03-02 | 2.94 | 2.96 | 2.89 | 2.95 | -0.34% | 2.71 | 1.53% |
| 2026-02-27 | 2.89 | 2.96 | 2.88 | 2.96 | +2.07% | 2.17 | 1.22% |
| 2026-02-26 | 2.93 | 2.94 | 2.88 | 2.90 | -1.02% | 1.76 | 1.01% |
| 2026-02-25 | 2.91 | 2.97 | 2.90 | 2.93 | +1.03% | 2.47 | 1.39% |