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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.56 | 2.58 | 2.55 | 2.56 | -0.39% | 0.91 | 0.59% |
| 2025-12-17 | 2.57 | 2.58 | 2.53 | 2.57 | 0.00% | 1.19 | 0.77% |
| 2025-12-16 | 2.61 | 2.61 | 2.55 | 2.57 | -1.53% | 1.42 | 0.91% |
| 2025-12-15 | 2.59 | 2.62 | 2.58 | 2.61 | +0.38% | 0.97 | 0.62% |
| 2025-12-12 | 2.63 | 2.64 | 2.60 | 2.60 | -1.14% | 1.44 | 0.91% |
| 2025-12-11 | 2.69 | 2.69 | 2.62 | 2.63 | -1.87% | 1.28 | 0.80% |
| 2025-12-10 | 2.65 | 2.70 | 2.63 | 2.68 | +1.13% | 1.39 | 0.86% |
| 2025-12-09 | 2.67 | 2.68 | 2.63 | 2.65 | -0.75% | 1.25 | 0.78% |
| 2025-12-08 | 2.69 | 2.70 | 2.67 | 2.67 | -0.37% | 0.95 | 0.59% |
| 2025-12-05 | 2.64 | 2.69 | 2.63 | 2.68 | +1.13% | 1.42 | 0.88% |
| 2025-12-04 | 2.64 | 2.67 | 2.63 | 2.65 | +0.38% | 1.25 | 0.78% |
| 2025-12-03 | 2.66 | 2.67 | 2.63 | 2.64 | -0.75% | 1.23 | 0.77% |
| 2025-12-02 | 2.65 | 2.67 | 2.63 | 2.66 | 0.00% | 1.22 | 0.76% |
| 2025-12-01 | 2.65 | 2.66 | 2.64 | 2.66 | +0.38% | 1.00 | 0.62% |
| 2025-11-28 | 2.62 | 2.66 | 2.61 | 2.65 | +1.15% | 1.76 | 1.10% |
| 2025-11-27 | 2.64 | 2.67 | 2.62 | 2.62 | +0.38% | 1.91 | 1.20% |
| 2025-11-26 | 2.61 | 2.63 | 2.60 | 2.61 | +0.38% | 1.75 | 1.10% |
| 2025-11-25 | 2.62 | 2.63 | 2.60 | 2.60 | -0.38% | 1.56 | 0.99% |
| 2025-11-24 | 2.61 | 2.63 | 2.59 | 2.61 | +0.38% | 1.57 | 0.99% |
| 2025-11-21 | 2.71 | 2.71 | 2.60 | 2.60 | -4.06% | 2.40 | 1.50% |