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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.88 | 21.00 | 17.51 | 19.30 | +9.41% | 7.79 | 20.15% |
| 2025-07-21 | 17.76 | 18.17 | 17.20 | 17.64 | +3.95% | 4.18 | 11.63% |
| 2025-07-18 | 16.84 | 17.10 | 16.75 | 16.97 | +0.89% | 1.35 | 3.91% |
| 2025-07-17 | 16.95 | 17.00 | 16.71 | 16.82 | -0.24% | 1.10 | 3.21% |
| 2025-07-16 | 17.03 | 17.09 | 16.73 | 16.86 | -1.11% | 1.69 | 4.92% |
| 2025-07-15 | 17.34 | 17.45 | 16.49 | 17.05 | -2.57% | 3.46 | 9.99% |
| 2025-07-14 | 17.67 | 18.49 | 17.50 | 17.50 | -2.51% | 3.96 | 10.88% |
| 2025-07-11 | 18.05 | 18.26 | 17.37 | 17.95 | +1.41% | 5.24 | 14.41% |
| 2025-07-10 | 17.20 | 17.77 | 16.96 | 17.70 | +1.67% | 4.22 | 11.98% |
| 2025-07-09 | 16.42 | 18.33 | 16.36 | 17.41 | +6.03% | 5.09 | 14.39% |
| 2025-07-08 | 16.41 | 16.57 | 16.20 | 16.42 | +0.18% | 1.31 | 3.95% |
| 2025-07-07 | 16.10 | 16.60 | 16.04 | 16.39 | +1.17% | 1.57 | 4.72% |
| 2025-07-04 | 15.99 | 16.99 | 15.92 | 16.20 | +1.19% | 2.74 | 8.19% |
| 2025-07-03 | 16.08 | 16.20 | 15.99 | 16.01 | -0.56% | 1.04 | 3.17% |
| 2025-07-02 | 15.81 | 16.22 | 15.68 | 16.10 | +1.96% | 1.45 | 4.45% |
| 2025-07-01 | 15.90 | 16.04 | 15.72 | 15.79 | -0.69% | 0.71 | 2.21% |
| 2025-06-30 | 15.81 | 15.90 | 15.74 | 15.90 | +0.57% | 0.53 | 1.63% |
| 2025-06-27 | 15.74 | 15.99 | 15.71 | 15.81 | +0.89% | 0.78 | 2.40% |
| 2025-06-26 | 15.80 | 15.92 | 15.63 | 15.67 | -0.89% | 0.69 | 2.14% |
| 2025-06-25 | 15.71 | 15.84 | 15.62 | 15.81 | +0.44% | 0.94 | 2.94% |