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
2025-04-03	2.51	2.56	0.04	1.59%	2.50	2.57	607563	15471	1.00%
2025-04-02	2.54	2.52	-0.01	-0.40%	2.51	2.54	283930	7170	0.47%
2025-04-01	2.52	2.53	0.01	0.40%	2.51	2.55	475007	12029	0.79%
2025-03-31	2.58	2.52	-0.07	-2.70%	2.50	2.60	701136	17785	1.16%
2025-03-28	2.64	2.59	-0.04	-1.52%	2.57	2.64	471107	12221	0.78%
2025-03-27	2.64	2.63	-0.01	-0.38%	2.61	2.65	434139	11427	0.72%
2025-03-26	2.63	2.64	0.01	0.38%	2.61	2.65	445773	11728	0.74%
2025-03-25	2.58	2.63	0.06	2.33%	2.56	2.63	609091	15910	1.01%
2025-03-24	2.61	2.57	-0.05	-1.91%	2.54	2.62	538153	13877	0.89%
2025-03-21	2.61	2.62	0.01	0.38%	2.60	2.65	612817	16094	1.01%
2025-03-20	2.58	2.61	0.02	0.77%	2.58	2.63	472569	12324	0.78%
2025-03-19	2.60	2.59	-0.02	-0.77%	2.57	2.61	445685	11525	0.74%
2025-03-18	2.60	2.61	0.02	0.77%	2.57	2.62	477626	12386	0.79%
2025-03-17	2.58	2.59	0.01	0.39%	2.56	2.61	517984	13398	0.86%
2025-03-14	2.53	2.58	0.06	2.38%	2.52	2.58	615832	15729	1.02%
2025-03-13	2.53	2.52	-0.01	-0.40%	2.50	2.54	387255	9749	0.64%
2025-03-12	2.54	2.53	-0.01	-0.39%	2.51	2.54	357551	9035	0.59%
2025-03-11	2.53	2.54	-0.01	-0.39%	2.51	2.54	447101	11286	0.74%
2025-03-10	2.56	2.55	0.00	0.00%	2.54	2.57	321256	8204	0.53%
2025-03-07	2.54	2.55	0.01	0.39%	2.52	2.58	501819	12795	0.83%
2025-03-06	2.52	2.54	0.02	0.79%	2.51	2.54	368958	9321	0.61%
2025-03-05	2.54	2.52	0.00	0.00%	2.50	2.54	328598	8264	0.54%
2025-03-04	2.47	2.52	0.05	2.02%	2.45	2.55	757336	19015	1.25%
2025-03-03	2.48	2.47	-0.02	-0.80%	2.46	2.51	470133	11684	0.78%
2025-02-28	2.50	2.49	-0.02	-0.80%	2.48	2.52	462142	11559	0.76%
2025-02-27	2.52	2.51	-0.01	-0.40%	2.49	2.56	539636	13597	0.89%
2025-02-26	2.50	2.52	0.02	0.80%	2.50	2.53	335281	8428	0.55%
2025-02-25	2.54	2.50	-0.04	-1.57%	2.49	2.54	541373	13605	0.89%
2025-02-24	2.52	2.54	0.02	0.79%	2.52	2.57	450383	11489	0.74%
2025-02-21	2.54	2.52	-0.01	-0.40%	2.51	2.55	428529	10837	0.71%
2025-02-20	2.54	2.53	-0.02	-0.78%	2.52	2.55	349808	8854	0.58%
2025-02-19	2.53	2.55	0.02	0.79%	2.52	2.56	408473	10385	0.68%
2025-02-18	2.66	2.53	-0.12	-4.53%	2.53	2.66	824540	21276	1.36%
2025-02-17	2.58	2.65	0.09	3.52%	2.58	2.71	891934	23492	1.47%
2025-02-14	2.58	2.56	-0.02	-0.78%	2.55	2.58	385428	9887	0.64%
2025-02-13	2.59	2.58	-0.01	-0.39%	2.57	2.60	379519	9817	0.63%
2025-02-12	2.59	2.59	0.00	0.00%	2.56	2.61	368153	9520	0.61%
2025-02-11	2.62	2.59	-0.02	-0.77%	2.57	2.63	388782	10059	0.64%
2025-02-10	2.58	2.61	0.03	1.16%	2.57	2.62	554758	14447	0.92%
2025-02-07	2.56	2.58	0.02	0.78%	2.55	2.60	620475	16000	1.03%
2025-02-06	2.53	2.56	0.03	1.19%	2.50	2.56	495070	12553	0.82%
2025-02-05	2.54	2.53	0.00	0.00%	2.52	2.55	458588	11619	0.76%
2025-01-27	2.53	2.53	0.01	0.40%	2.52	2.60	443759	11313	0.73%
2025-01-24	2.51	2.52	0.01	0.40%	2.49	2.53	454126	11429	0.75%
2025-01-23	2.51	2.51	0.02	0.80%	2.50	2.55	520048	13142	0.86%
2025-01-22	2.51	2.49	-0.02	-0.80%	2.47	2.51	307243	7650	0.51%
2025-01-21	2.54	2.51	-0.02	-0.79%	2.50	2.55	318197	8000	0.53%
2025-01-20	2.54	2.53	0.00	0.00%	2.52	2.57	367354	9340	0.61%
2025-01-17	2.51	2.53	0.02	0.80%	2.49	2.53	318244	8004	0.53%
2025-01-16	2.51	2.51	0.00	0.00%	2.50	2.56	461540	11670	0.76%
2025-01-15	2.52	2.51	-0.01	-0.40%	2.49	2.53	424180	10630	0.70%
2025-01-14	2.46	2.52	0.06	2.44%	2.45	2.52	449961	11233	0.74%
2025-01-13	2.44	2.46	0.00	0.00%	2.42	2.47	374235	9175	0.62%
2025-01-10	2.48	2.46	-0.02	-0.81%	2.45	2.51	399096	9919	0.66%
2025-01-09	2.50	2.48	-0.03	-1.20%	2.48	2.51	275267	6857	0.45%
2025-01-08	2.53	2.51	-0.03	-1.18%	2.46	2.53	536411	13391	0.89%
2025-01-07	2.53	2.54	0.00	0.00%	2.50	2.55	368758	9306	0.61%
2025-01-06	2.51	2.54	0.03	1.20%	2.48	2.55	505002	12746	0.83%
2025-01-03	2.55	2.51	-0.03	-1.18%	2.49	2.58	615872	15629	1.02%
2025-01-02	2.63	2.54	-0.09	-3.42%	2.52	2.65	671165	17357	1.11%
2024-12-31	2.70	2.63	-0.07	-2.59%	2.63	2.71	549553	14632	0.91%
2024-12-30	2.73	2.70	-0.02	-0.74%	2.68	2.74	403969	10911	0.67%
2024-12-27	2.70	2.72	0.02	0.74%	2.68	2.75	471799	12852	0.78%
2024-12-26	2.72	2.70	-0.03	-1.10%	2.70	2.75	323123	8784	0.53%