中国铁物 (000927) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	2.77	2.83	0.06	2.17%	2.76	2.83	854425	23988	1.41%
2025-09-15	2.78	2.77	0.00	0.00%	2.74	2.82	687565	19026	1.14%
2025-09-12	2.74	2.77	0.03	1.09%	2.74	2.79	603608	16681	1.00%
2025-09-11	2.69	2.74	0.05	1.86%	2.67	2.74	564326	15266	0.93%
2025-09-10	2.69	2.69	0.00	0.00%	2.67	2.70	387563	10406	0.64%
2025-09-09	2.69	2.69	0.01	0.37%	2.67	2.70	434574	11664	0.72%
2025-09-08	2.66	2.68	0.01	0.37%	2.66	2.70	522177	13981	0.86%
2025-09-05	2.65	2.67	0.02	0.75%	2.63	2.67	597343	15823	0.99%
2025-09-04	2.65	2.65	-0.01	-0.38%	2.63	2.66	576554	15264	0.95%
2025-09-03	2.70	2.66	-0.04	-1.48%	2.65	2.71	523744	14008	0.87%
2025-09-02	2.71	2.70	-0.01	-0.37%	2.67	2.73	630540	17012	1.04%
2025-09-01	2.72	2.71	-0.01	-0.37%	2.69	2.73	509160	13799	0.84%
2025-08-29	2.74	2.72	-0.03	-1.09%	2.70	2.78	768292	21049	1.27%
2025-08-28	2.75	2.75	0.00	0.00%	2.68	2.78	745360	20390	1.23%
2025-08-27	2.83	2.75	-0.08	-2.83%	2.75	2.83	755557	21100	1.25%
2025-08-26	2.82	2.83	0.00	0.00%	2.80	2.84	633133	17862	1.05%
2025-08-25	2.82	2.83	0.03	1.07%	2.80	2.86	866428	24503	1.43%
2025-08-22	2.75	2.80	0.04	1.45%	2.72	2.83	912340	25265	1.51%
2025-08-21	2.76	2.76	0.01	0.36%	2.74	2.79	575905	15914	0.95%
2025-08-20	2.72	2.75	0.03	1.10%	2.69	2.75	518385	14141	0.86%
2025-08-19	2.73	2.72	0.00	0.00%	2.71	2.74	479069	13049	0.79%
2025-08-18	2.75	2.72	-0.01	-0.37%	2.72	2.77	586384	16070	0.97%
2025-08-15	2.72	2.73	0.00	0.00%	2.71	2.76	477114	13068	0.79%
2025-08-14	2.78	2.73	-0.05	-1.80%	2.73	2.79	572561	15804	0.95%
2025-08-13	2.78	2.78	0.01	0.36%	2.76	2.79	495802	13761	0.82%
2025-08-12	2.78	2.77	-0.01	-0.36%	2.75	2.81	468474	12963	0.77%
2025-08-11	2.76	2.78	0.05	1.83%	2.75	2.81	830642	23162	1.37%
2025-08-08	2.68	2.73	0.05	1.87%	2.67	2.75	565948	15345	0.94%
2025-08-07	2.68	2.68	0.01	0.37%	2.66	2.69	327255	8745	0.54%
2025-08-06	2.67	2.67	-0.01	-0.37%	2.64	2.68	351417	9351	0.58%
2025-08-05	2.67	2.68	0.02	0.75%	2.66	2.68	386376	10315	0.64%
2025-08-04	2.66	2.66	-0.01	-0.37%	2.63	2.67	451639	11965	0.75%
2025-08-01	2.66	2.67	0.00	0.00%	2.66	2.69	364581	9756	0.60%
2025-07-31	2.71	2.67	-0.06	-2.20%	2.66	2.72	507514	13603	0.84%
2025-07-30	2.73	2.73	0.00	0.00%	2.71	2.76	471815	12913	0.78%
2025-07-29	2.71	2.73	0.01	0.37%	2.69	2.73	518414	14035	0.86%
2025-07-28	2.76	2.72	-0.03	-1.09%	2.70	2.76	661620	17989	1.09%
2025-07-25	2.83	2.75	-0.08	-2.83%	2.75	2.83	773791	21446	1.28%
2025-07-24	2.81	2.83	0.02	0.71%	2.76	2.84	1090281	30598	1.80%
2025-07-23	2.91	2.81	-0.03	-1.06%	2.81	2.98	1753695	50498	2.90%
2025-07-22	2.79	2.84	0.07	2.53%	2.75	2.84	1237924	34714	2.05%
2025-07-21	2.69	2.77	0.10	3.75%	2.68	2.81	1029387	28359	1.70%
2025-07-18	2.68	2.67	0.00	0.00%	2.65	2.69	278266	7423	0.46%
2025-07-17	2.68	2.67	0.01	0.38%	2.65	2.69	286366	7644	0.47%
2025-07-16	2.67	2.66	-0.01	-0.37%	2.64	2.68	314552	8374	0.52%
2025-07-15	2.70	2.67	-0.03	-1.11%	2.65	2.71	552396	14768	0.91%
2025-07-14	2.69	2.70	0.01	0.37%	2.68	2.74	614573	16671	1.02%
2025-07-11	2.66	2.69	0.03	1.13%	2.65	2.69	495170	13230	0.82%
2025-07-10	2.63	2.66	0.02	0.76%	2.63	2.66	317933	8409	0.53%
2025-07-09	2.62	2.64	0.02	0.76%	2.62	2.65	413262	10890	0.68%
2025-07-08	2.62	2.62	0.00	0.00%	2.60	2.63	356305	9331	0.59%
2025-07-07	2.60	2.62	0.02	0.77%	2.59	2.62	244049	6366	0.40%
2025-07-04	2.61	2.60	-0.01	-0.38%	2.59	2.62	322149	8397	0.53%
2025-07-03	2.59	2.61	0.02	0.77%	2.59	2.61	301149	7835	0.50%
2025-07-02	2.58	2.59	0.02	0.78%	2.57	2.60	399244	10342	0.66%
2025-07-01	2.58	2.57	0.00	0.00%	2.56	2.59	232738	5989	0.38%
2025-06-30	2.58	2.57	0.00	0.00%	2.56	2.60	364166	9397	0.60%
2025-06-27	2.57	2.57	0.02	0.78%	2.56	2.60	384263	9911	0.64%
2025-06-26	2.58	2.58	0.00	0.00%	2.56	2.59	359573	9270	0.59%
2025-06-25	2.55	2.58	0.03	1.18%	2.54	2.58	438567	11225	0.72%
2025-06-24	2.53	2.55	0.01	0.39%	2.51	2.55	348895	8853	0.58%
2025-06-23	2.50	2.54	0.03	1.20%	2.49	2.54	286093	7219	0.47%
2025-06-20	2.51	2.51	0.01	0.40%	2.49	2.52	321589	8058	0.53%
2025-06-19	2.54	2.50	-0.04	-1.57%	2.49	2.55	479649	12037	0.79%
2025-06-18	2.57	2.54	-0.03	-1.17%	2.53	2.57	262802	6691	0.43%
2025-06-17	2.54	2.57	0.03	1.18%	2.53	2.57	395054	10089	0.65%
2025-06-16	2.53	2.54	0.00	0.00%	2.53	2.55	237952	6044	0.39%
2025-06-13	2.57	2.54	-0.03	-1.17%	2.53	2.57	340965	8688	0.56%
2025-06-12	2.58	2.57	-0.01	-0.39%	2.55	2.59	401717	10302	0.66%
2025-06-11	2.57	2.58	0.00	0.00%	2.57	2.60	291541	7538	0.48%
2025-06-10	2.60	2.58	-0.02	-0.77%	2.56	2.61	359457	9272	0.59%
2025-06-09	2.59	2.60	0.02	0.78%	2.58	2.61	198683	5158	0.33%