中铁特货 sz.001213
3.85
-0.26%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.22 | 4.27 | 4.21 | 4.27 | +0.94% | 0.75 | 0.39% |
| 2025-08-19 | 4.23 | 4.25 | 4.21 | 4.23 | -0.23% | 0.72 | 0.38% |
| 2025-08-18 | 4.23 | 4.25 | 4.22 | 4.24 | +0.24% | 0.74 | 0.39% |
| 2025-08-15 | 4.20 | 4.23 | 4.19 | 4.23 | +0.47% | 0.63 | 0.33% |
| 2025-08-14 | 4.26 | 4.27 | 4.20 | 4.21 | -1.17% | 0.87 | 0.46% |
| 2025-08-13 | 4.26 | 4.27 | 4.24 | 4.26 | -0.23% | 0.68 | 0.36% |
| 2025-08-12 | 4.29 | 4.30 | 4.25 | 4.27 | -0.69% | 0.70 | 0.37% |
| 2025-08-11 | 4.30 | 4.32 | 4.28 | 4.30 | 0.00% | 0.92 | 0.48% |
| 2025-08-08 | 4.25 | 4.31 | 4.24 | 4.30 | +1.17% | 1.40 | 0.73% |
| 2025-08-07 | 4.25 | 4.27 | 4.24 | 4.25 | 0.00% | 0.63 | 0.33% |
| 2025-08-06 | 4.28 | 4.28 | 4.23 | 4.25 | -0.70% | 0.75 | 0.39% |
| 2025-08-05 | 4.26 | 4.28 | 4.24 | 4.28 | +0.70% | 0.74 | 0.39% |
| 2025-08-04 | 4.24 | 4.25 | 4.21 | 4.25 | +0.23% | 0.85 | 0.45% |
| 2025-08-01 | 4.27 | 4.29 | 4.24 | 4.24 | -0.70% | 0.84 | 0.44% |
| 2025-07-31 | 4.30 | 4.31 | 4.25 | 4.27 | -0.69% | 1.26 | 0.66% |
| 2025-07-30 | 4.33 | 4.35 | 4.28 | 4.30 | -1.14% | 1.35 | 0.70% |
| 2025-07-29 | 4.33 | 4.37 | 4.28 | 4.35 | 0.00% | 1.84 | 0.96% |
| 2025-07-28 | 4.45 | 4.45 | 4.31 | 4.35 | -3.10% | 2.96 | 1.52% |
| 2025-07-25 | 4.57 | 4.70 | 4.49 | 4.49 | -1.74% | 4.07 | 2.00% |
| 2025-07-24 | 4.77 | 4.77 | 4.48 | 4.57 | -4.77% | 8.14 | 3.97% |