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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.21 | 4.24 | 4.19 | 4.20 | +0.24% | 0.50 | 0.27% |
| 2025-11-19 | 4.22 | 4.23 | 4.18 | 4.19 | -0.48% | 0.52 | 0.28% |
| 2025-11-18 | 4.27 | 4.27 | 4.20 | 4.21 | -1.41% | 0.73 | 0.39% |
| 2025-11-17 | 4.29 | 4.29 | 4.25 | 4.27 | -0.47% | 0.51 | 0.27% |
| 2025-11-14 | 4.28 | 4.31 | 4.28 | 4.29 | 0.00% | 0.72 | 0.38% |
| 2025-11-13 | 4.29 | 4.30 | 4.26 | 4.29 | 0.00% | 0.51 | 0.27% |
| 2025-11-12 | 4.31 | 4.32 | 4.27 | 4.29 | -0.46% | 0.48 | 0.25% |
| 2025-11-11 | 4.30 | 4.31 | 4.28 | 4.31 | +0.23% | 0.60 | 0.31% |
| 2025-11-10 | 4.30 | 4.31 | 4.27 | 4.30 | 0.00% | 0.63 | 0.33% |
| 2025-11-07 | 4.27 | 4.30 | 4.26 | 4.30 | +0.70% | 0.68 | 0.36% |
| 2025-11-06 | 4.27 | 4.28 | 4.25 | 4.27 | 0.00% | 0.52 | 0.28% |
| 2025-11-05 | 4.25 | 4.28 | 4.23 | 4.27 | +0.47% | 0.67 | 0.35% |
| 2025-11-04 | 4.24 | 4.27 | 4.22 | 4.25 | +0.24% | 0.64 | 0.34% |
| 2025-11-03 | 4.21 | 4.24 | 4.19 | 4.24 | +0.71% | 0.50 | 0.27% |
| 2025-10-31 | 4.24 | 4.26 | 4.20 | 4.21 | -0.94% | 0.75 | 0.40% |
| 2025-10-30 | 4.25 | 4.28 | 4.23 | 4.25 | -0.23% | 0.53 | 0.28% |
| 2025-10-29 | 4.27 | 4.28 | 4.23 | 4.26 | -0.23% | 0.52 | 0.27% |
| 2025-10-28 | 4.26 | 4.30 | 4.24 | 4.27 | 0.00% | 0.71 | 0.37% |
| 2025-10-27 | 4.27 | 4.28 | 4.24 | 4.27 | +0.23% | 0.68 | 0.36% |
| 2025-10-24 | 4.29 | 4.30 | 4.24 | 4.26 | -0.70% | 0.73 | 0.39% |