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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.62 | 4.80 | 4.46 | 4.80 | +10.05% | 5.81 | 2.79% |
| 2025-07-22 | 4.20 | 4.48 | 4.17 | 4.36 | +4.04% | 3.49 | 1.81% |
| 2025-07-21 | 4.13 | 4.22 | 4.13 | 4.19 | +1.69% | 1.16 | 0.62% |
| 2025-07-18 | 4.10 | 4.13 | 4.09 | 4.12 | +0.73% | 0.48 | 0.26% |
| 2025-07-17 | 4.11 | 4.12 | 4.08 | 4.09 | -0.48% | 0.44 | 0.24% |
| 2025-07-16 | 4.11 | 4.12 | 4.08 | 4.11 | 0.00% | 0.50 | 0.27% |
| 2025-07-15 | 4.16 | 4.17 | 4.08 | 4.11 | -0.96% | 0.85 | 0.46% |
| 2025-07-14 | 4.14 | 4.17 | 4.13 | 4.15 | 0.00% | 0.43 | 0.23% |
| 2025-07-11 | 4.14 | 4.17 | 4.12 | 4.15 | +0.24% | 0.72 | 0.39% |
| 2025-07-10 | 4.08 | 4.15 | 4.08 | 4.14 | +1.22% | 0.74 | 0.40% |
| 2025-07-09 | 4.08 | 4.12 | 4.07 | 4.09 | +0.24% | 0.69 | 0.38% |
| 2025-07-08 | 4.09 | 4.10 | 4.06 | 4.08 | -0.24% | 0.51 | 0.28% |
| 2025-07-07 | 4.06 | 4.09 | 4.04 | 4.09 | +0.74% | 0.45 | 0.25% |
| 2025-07-04 | 4.06 | 4.08 | 4.05 | 4.06 | 0.00% | 0.57 | 0.31% |
| 2025-07-03 | 4.05 | 4.07 | 4.04 | 4.06 | +0.25% | 0.50 | 0.28% |
| 2025-07-02 | 4.05 | 4.06 | 4.04 | 4.05 | +0.25% | 0.53 | 0.29% |
| 2025-07-01 | 4.05 | 4.05 | 4.03 | 4.04 | 0.00% | 0.39 | 0.21% |
| 2025-06-30 | 4.04 | 4.05 | 4.02 | 4.04 | 0.00% | 0.40 | 0.22% |
| 2025-06-27 | 4.04 | 4.06 | 4.02 | 4.04 | +0.25% | 0.60 | 0.33% |
| 2025-06-26 | 4.01 | 4.03 | 4.00 | 4.03 | +0.24% | 0.48 | 0.26% |