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
2026-05-06	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%
2026-03-13	15.25	15.34	0.10	0.66%	15.11	15.75	62569	9685	3.21%
2026-03-12	15.43	15.24	-0.27	-1.74%	15.21	15.51	48441	7424	2.48%
2026-03-11	15.53	15.51	0.01	0.06%	15.37	16.00	69382	10850	3.56%
2026-03-10	15.51	15.50	0.10	0.65%	15.42	15.76	37458	5822	1.92%
2026-03-09	15.29	15.40	-0.11	-0.71%	15.14	15.48	38574	5887	1.98%
2026-03-06	15.13	15.51	0.44	2.92%	15.13	15.55	52421	8091	2.69%
2026-03-05	15.32	15.07	-0.04	-0.26%	15.02	15.41	35568	5406	1.82%
2026-03-04	15.08	15.11	-0.07	-0.46%	14.93	15.25	36799	5551	1.89%
2026-03-03	15.78	15.18	-0.58	-3.68%	15.15	15.89	53506	8261	2.74%
2026-03-02	15.90	15.76	-0.46	-2.84%	15.68	16.11	59247	9395	3.04%
2026-02-27	16.10	16.22	0.12	0.75%	16.02	16.24	30890	4989	1.58%
2026-02-26	16.30	16.10	-0.24	-1.47%	16.02	16.42	47538	7702	2.44%
2026-02-25	16.35	16.34	0.11	0.68%	16.28	16.64	58909	9686	3.02%
2026-02-24	15.98	16.23	0.38	2.40%	15.98	16.30	43065	6981	2.21%
2026-02-13	16.00	15.85	-0.11	-0.69%	15.85	16.05	31066	4957	1.59%
2026-02-12	16.25	15.96	-0.27	-1.66%	15.95	16.30	41522	6682	2.13%
2026-02-11	16.35	16.23	-0.10	-0.61%	16.21	16.47	32062	5237	1.64%
2026-02-10	16.52	16.33	-0.19	-1.15%	16.29	16.52	38322	6269	1.97%
2026-02-09	16.31	16.52	0.35	2.16%	16.26	16.52	42304	6951	2.17%
2026-02-06	16.40	16.17	-0.23	-1.40%	16.17	16.51	46053	7513	2.36%
2026-02-05	16.59	16.40	-0.39	-2.32%	16.40	16.88	61180	10159	3.14%
2026-02-04	16.22	16.79	0.51	3.13%	16.17	16.83	94428	15688	4.84%
2026-02-03	16.14	16.28	0.57	3.63%	16.05	16.50	73780	11977	3.78%
2026-02-02	15.80	15.71	-0.27	-1.69%	15.71	16.16	45480	7252	2.33%
2026-01-30	16.51	15.98	-0.78	-4.65%	15.83	16.51	118133	19043	6.06%
2026-01-29	16.88	16.76	-0.28	-1.64%	16.72	17.20	95837	16185	4.92%
2026-01-28	16.81	17.04	0.23	1.37%	16.75	17.47	136378	23317	7.00%
2026-01-27	17.00	16.81	-0.41	-2.38%	16.43	17.06	116608	19494	5.98%