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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.60 | 20.32 | 17.60 | 18.94 | +11.87% | 11.85 | 31.44% |
| 2025-10-21 | 16.26 | 17.19 | 16.24 | 16.93 | +4.12% | 2.37 | 7.24% |
| 2025-10-20 | 16.16 | 16.38 | 16.03 | 16.26 | +1.56% | 0.61 | 1.94% |
| 2025-10-17 | 16.27 | 16.46 | 16.00 | 16.01 | -1.29% | 0.85 | 2.67% |
| 2025-10-16 | 16.42 | 16.60 | 16.17 | 16.22 | -1.70% | 0.68 | 2.16% |
| 2025-10-15 | 16.27 | 16.77 | 16.22 | 16.50 | +1.41% | 0.82 | 2.56% |
| 2025-10-14 | 16.49 | 16.62 | 16.22 | 16.27 | -0.61% | 0.86 | 2.69% |
| 2025-10-13 | 16.18 | 16.55 | 16.02 | 16.37 | -1.68% | 0.95 | 2.99% |
| 2025-10-10 | 16.30 | 16.78 | 16.24 | 16.65 | +1.71% | 1.17 | 3.63% |
| 2025-10-09 | 16.12 | 16.47 | 16.12 | 16.37 | +0.37% | 0.94 | 2.96% |
| 2025-09-30 | 16.10 | 16.79 | 15.98 | 16.31 | +1.75% | 1.36 | 4.27% |
| 2025-09-29 | 16.03 | 16.07 | 15.85 | 16.03 | +1.07% | 0.48 | 1.54% |
| 2025-09-26 | 15.75 | 16.08 | 15.71 | 15.86 | 0.00% | 0.55 | 1.78% |
| 2025-09-25 | 16.09 | 16.35 | 15.86 | 15.86 | -1.49% | 0.72 | 2.31% |
| 2025-09-24 | 16.09 | 16.19 | 15.88 | 16.10 | +1.07% | 0.63 | 2.01% |
| 2025-09-23 | 16.06 | 16.20 | 15.68 | 15.93 | -1.42% | 0.77 | 2.48% |
| 2025-09-22 | 16.31 | 16.49 | 16.04 | 16.16 | -1.64% | 0.65 | 2.08% |
| 2025-09-19 | 16.44 | 16.64 | 16.36 | 16.43 | -0.60% | 0.64 | 2.00% |
| 2025-09-18 | 16.80 | 17.02 | 16.43 | 16.53 | -3.05% | 1.14 | 3.49% |
| 2025-09-17 | 17.00 | 17.48 | 16.85 | 17.05 | +0.06% | 1.17 | 3.51% |