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
2024-11-21	2.85	2.83	-0.03	-1.05%	2.80	2.88	450015	12755	0.74%
2024-11-20	2.81	2.86	0.02	0.70%	2.80	2.87	689756	19603	1.14%
2024-11-19	2.80	2.84	0.02	0.71%	2.77	2.87	821255	23133	1.36%
2024-11-18	2.79	2.82	0.05	1.81%	2.79	2.90	1046952	29835	1.73%
2024-11-15	2.76	2.77	0.00	0.00%	2.75	2.82	544564	15155	0.90%
2024-11-14	2.85	2.77	-0.09	-3.15%	2.76	2.86	581151	16237	0.96%
2024-11-13	2.82	2.86	0.03	1.06%	2.81	2.88	597160	17024	0.99%
2024-11-12	2.88	2.83	-0.05	-1.74%	2.79	2.89	654020	18604	1.08%
2024-11-11	2.88	2.88	-0.01	-0.35%	2.85	2.91	571529	16420	0.94%
2024-11-08	2.96	2.89	-0.05	-1.70%	2.88	2.99	740914	21672	1.22%
2024-11-07	2.85	2.94	0.08	2.80%	2.84	2.95	771989	22496	1.28%
2024-11-06	2.89	2.86	-0.03	-1.04%	2.83	2.90	592246	16943	0.98%
2024-11-05	2.80	2.89	0.09	3.21%	2.79	2.89	700576	20036	1.16%
2024-11-04	2.76	2.80	0.04	1.45%	2.75	2.81	388129	10804	0.64%
2024-11-01	2.80	2.76	-0.04	-1.43%	2.74	2.81	559576	15525	0.92%
2024-10-31	2.75	2.80	0.05	1.82%	2.74	2.81	608760	16948	1.01%
2024-10-30	2.72	2.75	0.03	1.10%	2.71	2.80	522689	14377	0.86%
2024-10-29	2.82	2.72	-0.09	-3.20%	2.71	2.83	601493	16539	0.99%
2024-10-28	2.73	2.81	0.08	2.93%	2.70	2.84	816660	22685	1.35%
2024-10-25	2.68	2.73	0.05	1.87%	2.67	2.73	371860	10081	0.61%
2024-10-24	2.71	2.68	-0.04	-1.47%	2.65	2.71	328283	8775	0.54%
2024-10-23	2.66	2.72	0.04	1.49%	2.66	2.73	521409	14100	0.86%
2024-10-22	2.64	2.68	0.03	1.13%	2.63	2.69	465643	12361	0.77%
2024-10-21	2.66	2.65	-0.01	-0.38%	2.64	2.70	538144	14320	0.89%
2024-10-18	2.57	2.66	0.09	3.50%	2.55	2.70	646506	16987	1.07%
2024-10-17	2.64	2.57	-0.06	-2.28%	2.57	2.65	395854	10313	0.65%
2024-10-16	2.58	2.63	0.03	1.15%	2.57	2.65	387853	10159	0.64%
2024-10-15	2.66	2.60	-0.07	-2.62%	2.60	2.71	499432	13247	0.83%
2024-10-14	2.62	2.67	0.06	2.30%	2.60	2.68	519096	13705	0.86%
2024-10-11	2.69	2.61	-0.12	-4.40%	2.59	2.72	637101	16906	1.05%
2024-10-10	2.67	2.73	0.09	3.41%	2.59	2.82	1019144	27728	1.68%
2024-10-09	2.82	2.64	-0.22	-7.69%	2.62	2.82	849652	23042	1.40%
2024-10-08	3.05	2.86	0.08	2.88%	2.76	3.06	1382796	39996	2.29%
2024-09-30	2.65	2.78	0.17	6.51%	2.65	2.82	1119830	30732	1.85%
2024-09-27	2.59	2.61	0.07	2.76%	2.56	2.63	533705	13824	0.88%
2024-09-26	2.45	2.54	0.09	3.67%	2.44	2.55	425046	10652	0.70%
2024-09-25	2.45	2.45	0.02	0.82%	2.45	2.52	313631	7791	0.52%
2024-09-24	2.33	2.43	0.11	4.74%	2.33	2.43	388389	9268	0.64%
2024-09-23	2.32	2.32	0.00	0.00%	2.31	2.34	106378	2469	0.18%
2024-09-20	2.34	2.32	-0.02	-0.85%	2.30	2.34	166265	3854	0.27%
2024-09-19	2.29	2.34	0.05	2.18%	2.27	2.36	204684	4755	0.34%
2024-09-18	2.31	2.29	-0.01	-0.43%	2.25	2.32	144070	3280	0.24%
2024-09-13	2.29	2.30	0.01	0.44%	2.27	2.33	163414	3766	0.27%
2024-09-12	2.27	2.29	0.02	0.88%	2.27	2.31	139553	3199	0.23%
2024-09-11	2.29	2.27	-0.03	-1.30%	2.25	2.30	210567	4788	0.35%
2024-09-10	2.31	2.30	-0.01	-0.43%	2.27	2.33	186167	4267	0.31%
2024-09-09	2.31	2.31	0.00	0.00%	2.30	2.33	133103	3079	0.22%
2024-09-06	2.35	2.31	-0.04	-1.70%	2.31	2.36	168580	3934	0.28%
2024-09-05	2.34	2.35	0.01	0.43%	2.33	2.37	124622	2930	0.21%
2024-09-04	2.33	2.34	-0.01	-0.43%	2.31	2.37	158094	3699	0.26%
2024-09-03	2.36	2.35	-0.01	-0.42%	2.34	2.38	153500	3612	0.25%
2024-09-02	2.42	2.36	-0.06	-2.48%	2.36	2.43	165039	3939	0.27%
2024-08-30	2.39	2.42	0.02	0.83%	2.38	2.46	224777	5451	0.37%
2024-08-29	2.36	2.40	0.03	1.27%	2.35	2.42	159904	3825	0.26%
2024-08-28	2.41	2.37	-0.06	-2.47%	2.32	2.41	243455	5750	0.40%
2024-08-27	2.46	2.43	-0.03	-1.22%	2.41	2.46	146352	3548	0.24%
2024-08-26	2.42	2.46	0.04	1.65%	2.42	2.47	167943	4121	0.28%
2024-08-23	2.46	2.42	-0.04	-1.63%	2.40	2.46	201729	4901	0.33%
2024-08-22	2.46	2.46	0.00	0.00%	2.44	2.48	125257	3083	0.21%
2024-08-21	2.46	2.46	-0.01	-0.40%	2.45	2.49	125071	3085	0.21%
2024-08-20	2.50	2.47	-0.02	-0.80%	2.43	2.50	229107	5640	0.38%
2024-08-19	2.45	2.49	0.04	1.63%	2.44	2.50	162359	4025	0.27%
2024-08-16	2.50	2.45	-0.05	-2.00%	2.45	2.52	157727	3917	0.26%
2024-08-15	2.46	2.50	0.03	1.21%	2.44	2.53	233453	5819	0.39%
2024-08-14	2.47	2.47	-0.01	-0.40%	2.45	2.49	163004	4028	0.27%
2024-08-13	2.47	2.48	0.01	0.40%	2.46	2.50	140752	3486	0.23%