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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.71 | 2.73 | 2.69 | 2.71 | +0.37% | 1.30 | 0.80% |
| 2025-11-19 | 2.74 | 2.76 | 2.70 | 2.70 | -1.82% | 1.42 | 0.86% |
| 2025-11-18 | 2.81 | 2.82 | 2.73 | 2.75 | -2.14% | 1.61 | 0.97% |
| 2025-11-17 | 2.81 | 2.82 | 2.78 | 2.81 | -0.35% | 1.34 | 0.79% |
| 2025-11-14 | 2.82 | 2.85 | 2.81 | 2.82 | 0.00% | 1.85 | 1.08% |
| 2025-11-13 | 2.82 | 2.83 | 2.80 | 2.82 | 0.00% | 1.24 | 0.73% |
| 2025-11-12 | 2.82 | 2.84 | 2.80 | 2.82 | 0.00% | 1.53 | 0.90% |
| 2025-11-11 | 2.78 | 2.83 | 2.78 | 2.82 | +1.08% | 1.63 | 0.96% |
| 2025-11-10 | 2.79 | 2.79 | 2.76 | 2.79 | +0.36% | 1.05 | 0.62% |
| 2025-11-07 | 2.77 | 2.79 | 2.76 | 2.78 | +0.36% | 1.34 | 0.80% |
| 2025-11-06 | 2.77 | 2.79 | 2.75 | 2.77 | 0.00% | 1.41 | 0.85% |
| 2025-11-05 | 2.71 | 2.78 | 2.70 | 2.77 | +1.84% | 1.59 | 0.96% |
| 2025-11-04 | 2.71 | 2.73 | 2.70 | 2.72 | +0.37% | 1.10 | 0.67% |
| 2025-11-03 | 2.68 | 2.72 | 2.67 | 2.71 | +1.12% | 1.16 | 0.71% |
| 2025-10-31 | 2.73 | 2.75 | 2.67 | 2.68 | -1.83% | 2.11 | 1.29% |
| 2025-10-30 | 2.76 | 2.76 | 2.72 | 2.73 | -1.44% | 1.37 | 0.82% |
| 2025-10-29 | 2.76 | 2.77 | 2.71 | 2.77 | +0.36% | 1.48 | 0.89% |
| 2025-10-28 | 2.76 | 2.78 | 2.75 | 2.76 | 0.00% | 1.12 | 0.67% |
| 2025-10-27 | 2.77 | 2.79 | 2.75 | 2.76 | 0.00% | 1.41 | 0.85% |
| 2025-10-24 | 2.83 | 2.84 | 2.75 | 2.76 | -2.13% | 1.79 | 1.07% |