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
2025-10-31	2.73	2.68	-0.05	-1.83%	2.67	2.75	779746	21067	1.29%
2025-10-30	2.76	2.73	-0.04	-1.44%	2.72	2.76	498231	13650	0.82%
2025-10-29	2.76	2.77	0.01	0.36%	2.71	2.77	539589	14774	0.89%
2025-10-28	2.76	2.76	0.00	0.00%	2.75	2.78	405082	11185	0.67%
2025-10-27	2.77	2.76	0.00	0.00%	2.75	2.79	511476	14146	0.85%
2025-10-24	2.83	2.76	-0.06	-2.13%	2.75	2.84	645220	17935	1.07%
2025-10-23	2.78	2.82	0.03	1.08%	2.76	2.83	608244	16945	1.01%
2025-10-22	2.79	2.79	-0.01	-0.36%	2.76	2.82	681473	18980	1.13%
2025-10-21	2.70	2.80	0.11	4.09%	2.70	2.83	1311860	36478	2.17%
2025-10-20	2.68	2.69	0.03	1.13%	2.67	2.70	550990	14797	0.91%
2025-10-17	2.69	2.66	-0.03	-1.12%	2.65	2.71	454626	12169	0.75%
2025-10-16	2.70	2.69	0.00	0.00%	2.67	2.70	386255	10370	0.64%
2025-10-15	2.68	2.69	0.01	0.37%	2.68	2.71	474224	12781	0.78%
2025-10-14	2.67	2.68	0.02	0.75%	2.66	2.71	816941	21986	1.35%
2025-10-13	2.63	2.66	-0.02	-0.75%	2.59	2.67	670340	17625	1.11%
2025-10-10	2.64	2.68	0.03	1.13%	2.64	2.68	556714	14846	0.92%
2025-10-09	2.61	2.65	0.04	1.53%	2.61	2.65	506349	13346	0.84%
2025-09-30	2.63	2.61	-0.03	-1.14%	2.61	2.65	409675	10750	0.68%
2025-09-29	2.63	2.64	0.00	0.00%	2.58	2.64	678906	17738	1.12%
2025-09-26	2.65	2.64	-0.01	-0.38%	2.63	2.67	463290	12275	0.77%
2025-09-25	2.68	2.65	-0.03	-1.12%	2.64	2.69	430378	11451	0.71%
2025-09-24	2.66	2.68	0.01	0.37%	2.64	2.69	427357	11402	0.71%
2025-09-23	2.72	2.67	-0.06	-2.20%	2.63	2.72	701597	18673	1.16%
2025-09-22	2.75	2.73	-0.03	-1.09%	2.69	2.76	573332	15551	0.95%
2025-09-19	2.79	2.76	-0.03	-1.08%	2.72	2.81	738398	20338	1.22%
2025-09-18	2.82	2.79	-0.02	-0.71%	2.77	2.86	934223	26319	1.54%
2025-09-17	2.82	2.81	-0.02	-0.71%	2.79	2.85	686339	19309	1.13%
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%