中铁装配 (300374) - 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
2026-06-18	12.20	11.61	-1.05	-8.29%	11.43	12.28	137923	16186	5.61%
2026-06-17	11.83	12.66	0.83	7.02%	11.43	13.44	172190	21366	7.00%
2026-06-16	11.80	11.83	-0.02	-0.17%	11.61	11.98	32234	3805	1.31%
2026-06-15	11.98	11.85	0.18	1.54%	11.77	12.34	54649	6548	2.22%
2026-06-12	11.54	11.67	0.27	2.37%	11.40	11.76	43848	5094	1.78%
2026-06-11	11.45	11.40	-0.15	-1.30%	11.25	11.52	28222	3210	1.15%
2026-06-10	11.65	11.55	-0.16	-1.37%	11.40	11.73	29708	3425	1.21%
2026-06-09	11.90	11.71	-0.08	-0.68%	11.60	11.95	28435	3338	1.16%
2026-06-08	11.61	11.79	-0.31	-2.56%	11.55	12.11	41235	4875	1.68%
2026-06-05	11.98	12.10	0.10	0.83%	11.86	12.37	44370	5362	1.80%
2026-06-04	12.14	12.00	-0.17	-1.40%	11.88	12.34	32557	3929	1.32%
2026-06-03	12.23	12.17	-0.07	-0.57%	12.01	12.35	32737	3989	1.33%
2026-06-02	12.50	12.24	-0.37	-2.93%	12.12	12.62	43471	5330	1.77%
2026-06-01	12.48	12.61	0.28	2.27%	12.15	12.80	47256	5962	1.92%
2026-05-29	12.31	12.33	0.21	1.73%	12.15	12.96	76121	9565	3.10%
2026-05-28	12.12	12.12	-0.05	-0.41%	11.85	12.25	36132	4360	1.47%
2026-05-27	12.50	12.17	-0.36	-2.87%	12.06	12.57	38496	4705	1.57%
2026-05-26	12.65	12.53	-0.25	-1.96%	12.34	12.78	30965	3874	1.26%
2026-05-25	12.63	12.78	0.25	2.00%	12.47	12.94	37872	4815	1.54%
2026-05-22	12.51	12.53	0.03	0.24%	12.35	12.72	28291	3538	1.15%
2026-05-21	13.03	12.50	-0.49	-3.77%	12.49	13.06	41264	5270	1.68%
2026-05-20	13.18	12.99	-0.24	-1.81%	12.89	13.23	38985	5060	1.59%
2026-05-19	13.43	13.23	-0.15	-1.12%	13.22	13.53	31294	4170	1.27%
2026-05-18	13.35	13.38	-0.04	-0.30%	13.18	13.43	26533	3525	1.08%
2026-05-15	13.64	13.42	-0.18	-1.32%	13.31	13.83	36799	4963	1.50%
2026-05-14	13.92	13.60	-0.29	-2.09%	13.60	13.93	27916	3822	1.14%
2026-05-13	13.87	13.89	-0.01	-0.07%	13.85	14.03	22742	3168	0.92%
2026-05-12	14.21	13.90	-0.37	-2.59%	13.88	14.29	28573	4006	1.16%
2026-05-11	14.25	14.27	0.05	0.35%	14.15	14.29	30503	4337	1.24%
2026-05-08	14.12	14.22	0.04	0.28%	14.07	14.25	30207	4278	1.23%
2026-05-07	14.30	14.18	0.12	0.85%	14.07	14.34	36756	5221	1.49%
2026-05-06	14.16	14.06	0.12	0.86%	13.99	14.17	25220	3544	1.03%
2026-04-30	14.03	13.94	0.02	0.14%	13.84	14.04	19671	2745	0.80%
2026-04-29	13.61	13.92	0.19	1.38%	13.61	13.99	26780	3722	1.09%
2026-04-28	13.96	13.73	-0.30	-2.14%	13.58	14.04	28903	3973	1.18%
2026-04-27	13.76	14.03	0.32	2.33%	13.48	14.06	41090	5666	1.67%
2026-04-24	13.84	13.71	-0.07	-0.51%	13.63	13.86	25231	3460	1.03%
2026-04-23	13.91	13.78	-0.16	-1.15%	13.70	13.98	28049	3872	1.14%
2026-04-22	13.98	13.94	-0.12	-0.85%	13.87	14.01	26333	3671	1.07%
2026-04-21	14.13	14.06	-0.07	-0.50%	13.95	14.18	21604	3026	0.88%
2026-04-20	14.05	14.13	0.08	0.57%	13.94	14.16	23728	3339	0.97%
2026-04-17	14.20	14.05	-0.15	-1.06%	13.95	14.22	32629	4582	1.33%
2026-04-16	14.16	14.20	0.03	0.21%	14.01	14.23	28939	4088	1.18%
2026-04-15	14.27	14.17	-0.05	-0.35%	14.13	14.58	34654	4971	1.41%
2026-04-14	14.22	14.22	0.08	0.57%	14.04	14.32	24162	3416	0.98%
2026-04-13	14.08	14.14	-0.04	-0.28%	13.94	14.15	28906	4054	1.18%
2026-04-10	14.29	14.18	0.01	0.07%	14.17	14.41	33884	4844	1.38%
2026-04-09	14.80	14.17	-0.59	-4.00%	14.15	14.98	43368	6219	1.76%
2026-04-08	14.50	14.76	0.77	5.50%	14.40	14.79	64012	9363	2.60%
2026-04-07	13.66	13.99	0.25	1.82%	13.63	14.07	27030	3763	1.10%
2026-04-03	14.44	13.74	-0.67	-4.65%	13.72	14.55	42750	5949	1.74%
2026-04-02	14.53	14.41	-0.18	-1.23%	14.33	14.84	52743	7671	2.15%
2026-04-01	15.40	14.59	-0.02	-0.14%	14.46	15.60	85422	12659	3.47%
2026-03-31	14.23	14.61	0.38	2.67%	14.16	14.93	83411	12232	3.39%
2026-03-30	13.96	14.23	0.05	0.35%	13.87	14.41	35358	4996	1.44%
2026-03-27	14.25	14.18	-0.15	-1.05%	14.03	14.32	40202	5696	2.06%
2026-03-26	14.51	14.33	-0.19	-1.31%	14.21	14.60	32020	4591	1.64%
2026-03-25	14.29	14.52	0.29	2.04%	14.18	14.64	36238	5240	1.86%
2026-03-24	13.98	14.23	0.62	4.56%	13.77	14.33	49576	6955	2.54%
2026-03-23	14.10	13.61	-0.63	-4.42%	13.50	14.16	45229	6244	2.32%
2026-03-20	14.73	14.24	-0.33	-2.26%	14.20	14.73	33279	4782	1.71%
2026-03-19	14.88	14.57	-0.44	-2.93%	14.52	14.92	34068	4994	1.75%
2026-03-18	15.10	15.01	0.06	0.40%	14.81	15.10	32127	4796	1.65%
2026-03-17	15.25	14.95	-0.23	-1.52%	14.95	15.38	33491	5077	1.72%
2026-03-16	15.37	15.18	-0.16	-1.04%	15.07	15.42	40924	6214	2.10%