中铁装配 sz.300374
12.53
+0.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.80 | 17.80 | 17.45 | 17.57 | -0.62% | 1.28 | 3.56% |
| 2025-08-18 | 17.55 | 17.77 | 17.42 | 17.68 | +0.51% | 1.86 | 5.21% |
| 2025-08-15 | 17.31 | 17.71 | 17.23 | 17.59 | +2.39% | 1.39 | 3.90% |
| 2025-08-14 | 17.72 | 17.80 | 17.18 | 17.18 | -3.05% | 1.57 | 4.41% |
| 2025-08-13 | 17.91 | 17.98 | 17.65 | 17.72 | -1.12% | 1.64 | 4.54% |
| 2025-08-12 | 17.89 | 18.06 | 17.70 | 17.92 | -0.89% | 1.63 | 4.47% |
| 2025-08-11 | 18.58 | 18.67 | 18.01 | 18.08 | -0.17% | 3.25 | 8.75% |
| 2025-08-08 | 17.28 | 18.33 | 17.17 | 18.11 | +4.68% | 3.64 | 10.01% |
| 2025-08-07 | 17.12 | 17.47 | 16.95 | 17.30 | +1.59% | 1.74 | 4.97% |
| 2025-08-06 | 17.13 | 17.14 | 17.01 | 17.03 | -0.58% | 0.90 | 2.61% |
| 2025-08-05 | 17.33 | 17.35 | 17.10 | 17.13 | -0.70% | 0.91 | 2.61% |
| 2025-08-04 | 17.20 | 17.25 | 17.02 | 17.25 | +0.12% | 0.71 | 2.03% |
| 2025-08-01 | 17.24 | 17.46 | 17.13 | 17.23 | +0.12% | 0.76 | 2.16% |
| 2025-07-31 | 17.72 | 17.74 | 17.15 | 17.21 | -3.59% | 1.75 | 4.95% |
| 2025-07-30 | 17.66 | 17.92 | 17.56 | 17.85 | +0.68% | 1.67 | 4.63% |
| 2025-07-29 | 17.75 | 17.79 | 17.46 | 17.73 | +0.80% | 1.41 | 3.92% |
| 2025-07-28 | 17.80 | 17.86 | 17.53 | 17.59 | -1.35% | 1.36 | 3.78% |
| 2025-07-25 | 18.11 | 18.19 | 17.77 | 17.83 | -2.67% | 2.44 | 6.69% |
| 2025-07-24 | 18.01 | 18.66 | 17.81 | 18.32 | +0.77% | 3.31 | 8.90% |
| 2025-07-23 | 18.97 | 19.28 | 18.13 | 18.18 | -5.80% | 5.32 | 14.06% |