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
2025-12-16	2.61	2.57	-0.04	-1.53%	2.55	2.61	553345	14223	0.91%
2025-12-15	2.59	2.61	0.01	0.38%	2.58	2.62	373295	9718	0.62%
2025-12-12	2.63	2.60	-0.03	-1.14%	2.60	2.64	549854	14408	0.91%
2025-12-11	2.69	2.63	-0.05	-1.87%	2.62	2.69	483719	12780	0.80%
2025-12-10	2.65	2.68	0.03	1.13%	2.63	2.70	522875	13901	0.86%
2025-12-09	2.67	2.65	-0.02	-0.75%	2.63	2.68	473398	12548	0.78%
2025-12-08	2.69	2.67	-0.01	-0.37%	2.67	2.70	354930	9515	0.59%
2025-12-05	2.64	2.68	0.03	1.13%	2.63	2.69	534681	14208	0.88%
2025-12-04	2.64	2.65	0.01	0.38%	2.63	2.67	473173	12527	0.78%
2025-12-03	2.66	2.64	-0.02	-0.75%	2.63	2.67	465246	12309	0.77%
2025-12-02	2.65	2.66	0.00	0.00%	2.63	2.67	460408	12216	0.76%
2025-12-01	2.65	2.66	0.01	0.38%	2.64	2.66	377705	10007	0.62%
2025-11-28	2.62	2.65	0.03	1.15%	2.61	2.66	668502	17583	1.10%
2025-11-27	2.64	2.62	0.01	0.38%	2.62	2.67	724375	19086	1.20%
2025-11-26	2.61	2.61	0.01	0.38%	2.60	2.63	668514	17477	1.10%
2025-11-25	2.62	2.60	-0.01	-0.38%	2.60	2.63	596922	15583	0.99%
2025-11-24	2.61	2.61	0.01	0.38%	2.59	2.63	602023	15703	1.00%
2025-11-21	2.71	2.60	-0.11	-4.06%	2.60	2.71	907138	23992	1.50%
2025-11-20	2.71	2.71	0.01	0.37%	2.69	2.73	481835	13040	0.80%
2025-11-19	2.74	2.70	-0.05	-1.82%	2.70	2.76	519940	14155	0.86%
2025-11-18	2.81	2.75	-0.06	-2.14%	2.73	2.82	585536	16150	0.97%
2025-11-17	2.81	2.81	-0.01	-0.35%	2.78	2.82	477967	13393	0.79%
2025-11-14	2.82	2.82	0.00	0.00%	2.81	2.85	654260	18522	1.08%
2025-11-13	2.82	2.82	0.00	0.00%	2.80	2.83	442392	12449	0.73%
2025-11-12	2.82	2.82	0.00	0.00%	2.80	2.84	542010	15271	0.90%
2025-11-11	2.78	2.82	0.03	1.08%	2.78	2.83	582069	16321	0.96%
2025-11-10	2.79	2.79	0.01	0.36%	2.76	2.79	376916	10475	0.62%
2025-11-07	2.77	2.78	0.01	0.36%	2.76	2.79	483430	13428	0.80%
2025-11-06	2.77	2.77	0.00	0.00%	2.75	2.79	511466	14145	0.85%
2025-11-05	2.71	2.77	0.05	1.84%	2.70	2.78	578961	15916	0.96%
2025-11-04	2.71	2.72	0.01	0.37%	2.70	2.73	405113	11008	0.67%
2025-11-03	2.68	2.71	0.03	1.12%	2.67	2.72	431883	11634	0.71%
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%