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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.84 | 2.92 | 2.81 | 2.90 | +3.57% | 3.06 | 1.76% |
| 2026-02-13 | 2.85 | 2.88 | 2.80 | 2.80 | -2.10% | 1.76 | 1.03% |
| 2026-02-12 | 2.88 | 2.90 | 2.83 | 2.86 | -0.35% | 1.86 | 1.07% |
| 2026-02-11 | 2.87 | 2.89 | 2.85 | 2.87 | 0.00% | 1.40 | 0.81% |
| 2026-02-10 | 2.87 | 2.89 | 2.83 | 2.87 | 0.00% | 1.61 | 0.93% |
| 2026-02-09 | 2.87 | 2.91 | 2.85 | 2.87 | +1.41% | 1.97 | 1.13% |
| 2026-02-06 | 2.83 | 2.87 | 2.81 | 2.83 | -0.35% | 1.74 | 1.01% |
| 2026-02-05 | 2.88 | 2.89 | 2.83 | 2.84 | -1.39% | 1.92 | 1.11% |
| 2026-02-04 | 2.83 | 2.89 | 2.81 | 2.88 | +1.77% | 2.31 | 1.34% |
| 2026-02-03 | 2.82 | 2.84 | 2.79 | 2.83 | +1.43% | 2.41 | 1.41% |
| 2026-02-02 | 2.89 | 2.91 | 2.79 | 2.79 | -4.12% | 2.94 | 1.71% |
| 2026-01-30 | 2.97 | 2.99 | 2.88 | 2.91 | -2.02% | 3.29 | 1.86% |
| 2026-01-29 | 2.95 | 2.99 | 2.91 | 2.97 | 0.00% | 3.80 | 2.12% |
| 2026-01-28 | 2.85 | 3.07 | 2.83 | 2.97 | +4.21% | 7.97 | 4.46% |
| 2026-01-27 | 2.87 | 2.94 | 2.84 | 2.85 | -0.35% | 4.35 | 2.50% |
| 2026-01-26 | 2.88 | 2.90 | 2.83 | 2.86 | -0.35% | 4.46 | 2.58% |
| 2026-01-23 | 2.91 | 2.93 | 2.84 | 2.87 | -2.71% | 7.72 | 4.44% |
| 2026-01-22 | 2.72 | 2.95 | 2.72 | 2.95 | +10.07% | 6.03 | 3.46% |
| 2026-01-21 | 2.68 | 2.69 | 2.66 | 2.68 | 0.00% | 1.47 | 0.91% |
| 2026-01-20 | 2.66 | 2.69 | 2.65 | 2.68 | +0.75% | 1.39 | 0.86% |