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
2025-08-01	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%
2025-06-06	2.58	2.58	0.00	0.00%	2.57	2.61	273464	7079	0.45%
2025-06-05	2.59	2.58	-0.01	-0.39%	2.57	2.59	192242	4956	0.32%
2025-06-04	2.59	2.59	0.00	0.00%	2.57	2.61	240633	6222	0.40%
2025-06-03	2.59	2.59	-0.01	-0.38%	2.57	2.60	288967	7461	0.48%
2025-05-30	2.61	2.60	-0.01	-0.38%	2.57	2.62	341940	8854	0.57%
2025-05-29	2.57	2.61	0.04	1.56%	2.57	2.61	283202	7354	0.47%
2025-05-28	2.58	2.57	0.00	0.00%	2.56	2.58	220548	5668	0.36%
2025-05-27	2.58	2.57	0.00	0.00%	2.56	2.60	275014	7084	0.45%
2025-05-26	2.56	2.57	0.01	0.39%	2.56	2.59	264846	6821	0.44%
2025-05-23	2.60	2.56	-0.05	-1.92%	2.56	2.61	386927	10002	0.64%
2025-05-22	2.61	2.61	-0.01	-0.38%	2.59	2.63	352393	9178	0.58%
2025-05-21	2.62	2.62	0.00	0.00%	2.61	2.63	204960	5373	0.34%
2025-05-20	2.63	2.62	-0.01	-0.38%	2.61	2.65	287731	7549	0.48%
2025-05-19	2.61	2.63	0.03	1.15%	2.60	2.64	345680	9081	0.57%
2025-05-16	2.62	2.60	-0.02	-0.76%	2.59	2.65	328739	8596	0.54%
2025-05-15	2.64	2.62	-0.01	-0.38%	2.61	2.66	467062	12275	0.77%
2025-05-14	2.58	2.63	0.04	1.54%	2.56	2.64	619446	16124	1.02%
2025-05-13	2.60	2.59	0.00	0.00%	2.57	2.61	267262	6899	0.44%
2025-05-12	2.58	2.59	0.02	0.78%	2.57	2.60	327783	8464	0.54%
2025-05-09	2.58	2.57	-0.01	-0.39%	2.56	2.59	339528	8736	0.56%
2025-05-08	2.57	2.58	0.01	0.39%	2.55	2.59	381072	9823	0.63%
2025-05-07	2.56	2.57	0.02	0.78%	2.55	2.62	745916	19238	1.23%
2025-05-06	2.52	2.55	0.05	2.00%	2.49	2.55	475015	11980	0.79%
2025-04-30	2.50	2.50	0.00	0.00%	2.49	2.52	392011	9809	0.65%
2025-04-29	2.45	2.50	0.06	2.46%	2.44	2.52	723690	18040	1.20%
2025-04-28	2.46	2.44	-0.03	-1.21%	2.43	2.47	300040	7331	0.50%
2025-04-25	2.46	2.47	0.01	0.41%	2.46	2.48	303515	7498	0.50%
2025-04-24	2.48	2.46	-0.01	-0.40%	2.45	2.48	267790	6598	0.44%