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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.82 | 2.85 | 2.79 | 2.81 | -0.71% | 1.93 | 1.13% |
| 2025-09-16 | 2.77 | 2.83 | 2.76 | 2.83 | +2.17% | 2.40 | 1.41% |
| 2025-09-15 | 2.78 | 2.82 | 2.74 | 2.77 | 0.00% | 1.90 | 1.14% |
| 2025-09-12 | 2.74 | 2.79 | 2.74 | 2.77 | +1.09% | 1.67 | 1.00% |
| 2025-09-11 | 2.69 | 2.74 | 2.67 | 2.74 | +1.86% | 1.53 | 0.93% |
| 2025-09-10 | 2.69 | 2.70 | 2.67 | 2.69 | 0.00% | 1.04 | 0.64% |
| 2025-09-09 | 2.69 | 2.70 | 2.67 | 2.69 | +0.37% | 1.17 | 0.72% |
| 2025-09-08 | 2.66 | 2.70 | 2.66 | 2.68 | +0.37% | 1.40 | 0.86% |
| 2025-09-05 | 2.65 | 2.67 | 2.63 | 2.67 | +0.75% | 1.58 | 0.99% |
| 2025-09-04 | 2.65 | 2.66 | 2.63 | 2.65 | -0.38% | 1.53 | 0.95% |
| 2025-09-03 | 2.70 | 2.71 | 2.65 | 2.66 | -1.48% | 1.40 | 0.87% |
| 2025-09-02 | 2.71 | 2.73 | 2.67 | 2.70 | -0.37% | 1.70 | 1.04% |
| 2025-09-01 | 2.72 | 2.73 | 2.69 | 2.71 | -0.37% | 1.38 | 0.84% |
| 2025-08-29 | 2.74 | 2.78 | 2.70 | 2.72 | -1.09% | 2.10 | 1.27% |
| 2025-08-28 | 2.75 | 2.78 | 2.68 | 2.75 | 0.00% | 2.04 | 1.23% |
| 2025-08-27 | 2.83 | 2.83 | 2.75 | 2.75 | -2.83% | 2.11 | 1.25% |
| 2025-08-26 | 2.82 | 2.84 | 2.80 | 2.83 | 0.00% | 1.79 | 1.05% |
| 2025-08-25 | 2.82 | 2.86 | 2.80 | 2.83 | +1.07% | 2.45 | 1.43% |
| 2025-08-22 | 2.75 | 2.83 | 2.72 | 2.80 | +1.45% | 2.53 | 1.51% |
| 2025-08-21 | 2.76 | 2.79 | 2.74 | 2.76 | +0.36% | 1.59 | 0.95% |