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
2026-05-06	2.81	2.81	0.00	0.00%	2.80	2.84	668265	18812	1.10%
2026-04-30	2.85	2.81	-0.03	-1.06%	2.78	2.85	665826	18676	1.10%
2026-04-29	2.82	2.84	0.02	0.71%	2.81	2.87	559791	15932	0.93%
2026-04-28	2.80	2.82	-0.05	-1.74%	2.76	2.84	961635	27012	1.59%
2026-04-27	2.96	2.87	-0.11	-3.69%	2.87	2.97	982240	28612	1.62%
2026-04-24	2.92	2.98	0.05	1.71%	2.91	2.99	1033262	30592	1.71%
2026-04-23	2.90	2.93	0.03	1.03%	2.87	2.93	848835	24653	1.40%
2026-04-22	2.90	2.90	0.00	0.00%	2.88	2.93	654377	18970	1.08%
2026-04-21	2.90	2.90	-0.01	-0.34%	2.86	2.91	646145	18672	1.07%
2026-04-20	2.87	2.91	0.01	0.34%	2.86	2.92	840012	24295	1.39%
2026-04-17	2.98	2.90	-0.09	-3.01%	2.89	2.98	1285484	37445	2.12%
2026-04-16	2.96	2.99	0.02	0.67%	2.93	2.99	917772	27268	1.52%
2026-04-15	3.04	2.97	-0.09	-2.94%	2.96	3.05	1405082	42069	2.32%
2026-04-14	3.07	3.06	-0.03	-0.97%	3.03	3.08	1226101	37378	2.03%
2026-04-13	3.15	3.09	-0.05	-1.59%	3.03	3.15	2021523	62054	3.34%
2026-04-10	3.13	3.14	0.11	3.63%	3.11	3.33	3195875	102133	5.28%
2026-04-09	3.09	3.03	-0.10	-3.19%	3.02	3.14	1607689	49187	2.66%
2026-04-08	3.10	3.13	0.03	0.97%	3.03	3.14	1981297	61328	3.27%
2026-04-07	3.05	3.10	-0.01	-0.32%	2.91	3.10	2270574	68457	3.75%
2026-04-03	3.16	3.11	-0.06	-1.89%	3.08	3.35	2917753	92457	4.82%
2026-04-02	3.15	3.17	0.00	0.00%	3.08	3.27	3120695	98496	5.16%
2026-04-01	3.32	3.17	-0.17	-5.09%	3.15	3.32	3961998	126634	6.55%
2026-03-31	3.09	3.34	0.30	9.87%	3.07	3.34	1855922	60500	3.07%
2026-03-30	3.14	3.04	-0.09	-2.88%	2.98	3.17	3308125	100579	5.47%
2026-03-27	3.35	3.13	-0.21	-6.29%	3.11	3.43	5143794	163751	8.50%
2026-03-26	3.19	3.34	0.30	9.87%	3.18	3.34	5628398	186255	9.30%
2026-03-25	2.77	3.04	0.28	10.14%	2.75	3.04	917906	26761	1.52%
2026-03-24	2.69	2.76	0.11	4.15%	2.66	2.76	838238	22719	1.39%
2026-03-23	2.77	2.65	-0.18	-6.36%	2.63	2.78	1319737	35747	2.18%
2026-03-20	2.92	2.83	-0.08	-2.75%	2.82	2.95	1015772	29237	1.68%
2026-03-19	2.96	2.91	-0.08	-2.68%	2.89	2.99	940838	27605	1.56%
2026-03-18	3.02	2.99	-0.04	-1.32%	2.95	3.05	1043001	31278	1.72%
2026-03-17	3.13	3.03	-0.11	-3.50%	3.02	3.14	1063149	32662	1.76%
2026-03-16	3.07	3.14	0.07	2.28%	3.06	3.18	1187818	36980	1.96%
2026-03-13	3.05	3.07	0.03	0.99%	3.03	3.14	1355176	41946	2.24%
2026-03-12	3.05	3.04	-0.01	-0.33%	3.00	3.08	1062548	32348	1.76%
2026-03-11	2.97	3.05	0.08	2.69%	2.92	3.06	1326428	39951	2.19%
2026-03-10	2.96	2.97	0.03	1.02%	2.94	3.00	794075	23581	1.31%
2026-03-09	2.96	2.94	-0.02	-0.68%	2.93	2.99	865055	25541	1.43%
2026-03-06	2.87	2.96	0.07	2.42%	2.86	2.97	919092	26910	1.52%
2026-03-05	2.88	2.89	0.04	1.40%	2.85	2.91	755197	21759	1.25%
2026-03-04	2.86	2.85	-0.05	-1.72%	2.82	2.88	947754	26997	1.57%
2026-03-03	2.94	2.90	-0.05	-1.69%	2.88	2.98	911646	26700	1.51%
2026-03-02	2.94	2.95	-0.01	-0.34%	2.89	2.96	924006	27087	1.53%
2026-02-27	2.89	2.96	0.06	2.07%	2.88	2.96	740988	21706	1.22%
2026-02-26	2.93	2.90	-0.03	-1.02%	2.88	2.94	608191	17646	1.01%
2026-02-25	2.91	2.93	0.03	1.03%	2.90	2.97	838616	24664	1.39%
2026-02-24	2.84	2.90	0.10	3.57%	2.81	2.92	1062189	30639	1.76%
2026-02-13	2.85	2.80	-0.06	-2.10%	2.80	2.88	620747	17565	1.03%
2026-02-12	2.88	2.86	-0.01	-0.35%	2.83	2.90	649029	18608	1.07%
2026-02-11	2.87	2.87	0.00	0.00%	2.85	2.89	487147	13998	0.81%
2026-02-10	2.87	2.87	0.00	0.00%	2.83	2.89	561564	16071	0.93%
2026-02-09	2.87	2.87	0.04	1.41%	2.85	2.91	685160	19704	1.13%
2026-02-06	2.83	2.83	-0.01	-0.35%	2.81	2.87	611286	17374	1.01%
2026-02-05	2.88	2.84	-0.04	-1.39%	2.83	2.89	672488	19191	1.11%
2026-02-04	2.83	2.88	0.05	1.77%	2.81	2.89	809013	23102	1.34%
2026-02-03	2.82	2.83	0.04	1.43%	2.79	2.84	854781	24091	1.41%
2026-02-02	2.89	2.79	-0.12	-4.12%	2.79	2.91	1033189	29449	1.71%
2026-01-30	2.97	2.91	-0.06	-2.02%	2.88	2.99	1124728	32903	1.86%
2026-01-29	2.95	2.97	0.00	0.00%	2.91	2.99	1284448	37970	2.12%
2026-01-28	2.85	2.97	0.12	4.21%	2.83	3.07	2700620	79685	4.46%
2026-01-27	2.87	2.85	-0.01	-0.35%	2.84	2.94	1512664	43470	2.50%