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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.78 | 2.83 | 2.76 | 2.82 | +1.08% | 1.69 | 1.01% |
| 2025-10-22 | 2.79 | 2.82 | 2.76 | 2.79 | -0.36% | 1.90 | 1.13% |
| 2025-10-21 | 2.70 | 2.83 | 2.70 | 2.80 | +4.09% | 3.65 | 2.17% |
| 2025-10-20 | 2.68 | 2.70 | 2.67 | 2.69 | +1.13% | 1.48 | 0.91% |
| 2025-10-17 | 2.69 | 2.71 | 2.65 | 2.66 | -1.12% | 1.22 | 0.75% |
| 2025-10-16 | 2.70 | 2.70 | 2.67 | 2.69 | 0.00% | 1.04 | 0.64% |
| 2025-10-15 | 2.68 | 2.71 | 2.68 | 2.69 | +0.37% | 1.28 | 0.78% |
| 2025-10-14 | 2.67 | 2.71 | 2.66 | 2.68 | +0.75% | 2.20 | 1.35% |
| 2025-10-13 | 2.63 | 2.67 | 2.59 | 2.66 | -0.75% | 1.76 | 1.11% |
| 2025-10-10 | 2.64 | 2.68 | 2.64 | 2.68 | +1.13% | 1.48 | 0.92% |
| 2025-10-09 | 2.61 | 2.65 | 2.61 | 2.65 | +1.53% | 1.33 | 0.84% |
| 2025-09-30 | 2.63 | 2.65 | 2.61 | 2.61 | -1.14% | 1.08 | 0.68% |
| 2025-09-29 | 2.63 | 2.64 | 2.58 | 2.64 | 0.00% | 1.77 | 1.12% |
| 2025-09-26 | 2.65 | 2.67 | 2.63 | 2.64 | -0.38% | 1.23 | 0.77% |
| 2025-09-25 | 2.68 | 2.69 | 2.64 | 2.65 | -1.12% | 1.15 | 0.71% |
| 2025-09-24 | 2.66 | 2.69 | 2.64 | 2.68 | +0.37% | 1.14 | 0.71% |
| 2025-09-23 | 2.72 | 2.72 | 2.63 | 2.67 | -2.20% | 1.87 | 1.16% |
| 2025-09-22 | 2.75 | 2.76 | 2.69 | 2.73 | -1.09% | 1.56 | 0.95% |
| 2025-09-19 | 2.79 | 2.81 | 2.72 | 2.76 | -1.08% | 2.03 | 1.22% |
| 2025-09-18 | 2.82 | 2.86 | 2.77 | 2.79 | -0.71% | 2.63 | 1.54% |