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
2026-09-02	11.16	11.23	0.00	0.00%	11.01	11.32	30481	3406	1.24%
2026-09-01	11.06	11.23	0.18	1.63%	11.01	11.30	41088	4611	1.67%
2026-08-31	11.28	11.05	0.04	0.36%	11.05	11.58	54810	6136	2.23%
2026-08-28	10.74	11.01	0.23	2.13%	10.73	11.08	32088	3504	1.31%
2026-08-27	10.88	10.78	-0.10	-0.92%	10.75	10.88	24524	2648	1.00%
2026-08-26	10.96	10.88	-0.08	-0.73%	10.82	11.08	25874	2824	1.05%
2026-08-25	10.53	10.96	0.37	3.49%	10.52	11.00	31784	3445	1.29%
2026-08-24	10.55	10.59	-0.07	-0.66%	10.51	10.80	18419	1953	0.75%
2026-08-21	10.64	10.66	-0.10	-0.93%	10.46	10.74	23504	2483	0.96%
2026-08-20	10.56	10.76	0.19	1.80%	10.55	10.81	23457	2513	0.95%
2026-08-19	10.70	10.57	-0.29	-2.67%	10.52	10.87	28134	2999	1.14%
2026-08-18	10.95	10.86	-0.14	-1.27%	10.74	10.95	24080	2606	0.98%
2026-08-17	10.97	11.00	0.09	0.82%	10.74	11.02	19953	2179	0.81%
2026-08-14	11.04	10.91	-0.05	-0.46%	10.77	11.04	23262	2525	0.95%
2026-08-13	11.13	10.96	-0.22	-1.97%	10.95	11.18	27811	3074	1.13%
2026-08-12	11.11	11.18	0.11	0.99%	11.03	11.22	20728	2308	0.84%
2026-08-11	11.09	11.07	-0.12	-1.07%	11.00	11.23	26334	2924	1.07%
2026-08-10	10.89	11.19	0.28	2.57%	10.84	11.21	35120	3901	1.43%
2026-08-07	11.10	10.91	-0.06	-0.55%	10.71	11.10	32393	3519	1.32%
2026-08-06	10.99	10.97	-0.02	-0.18%	10.79	11.10	29011	3167	1.18%
2026-08-05	11.19	10.99	-0.04	-0.36%	10.87	11.19	34091	3746	1.39%
2026-08-04	11.08	11.03	-0.07	-0.63%	10.96	11.14	33608	3715	1.37%
2026-08-03	10.90	11.10	0.24	2.21%	10.81	11.11	29795	3287	1.21%
2026-07-31	10.98	10.86	-0.02	-0.18%	10.76	10.98	40515	4388	1.65%
2026-07-30	10.62	10.88	0.10	0.93%	10.62	11.02	44527	4854	1.81%
2026-07-29	10.58	10.78	0.21	1.99%	10.46	10.86	43628	4687	1.77%
2026-07-28	10.31	10.57	0.21	2.03%	10.26	10.65	38172	4023	1.55%
2026-07-27	10.20	10.36	0.20	1.97%	10.12	10.42	28545	2940	1.16%
2026-07-24	10.19	10.16	-0.21	-2.03%	10.16	10.35	33678	3443	1.37%
2026-07-23	9.94	10.37	0.41	4.12%	9.89	10.40	62059	6337	2.52%
2026-07-22	10.02	9.96	-0.17	-1.68%	9.88	10.12	34957	3486	1.42%
2026-07-21	10.20	10.13	-0.10	-0.98%	10.01	10.32	56702	5744	2.31%
2026-07-20	10.35	10.23	0.11	1.09%	10.09	10.70	57481	5968	2.34%
2026-07-17	10.25	10.12	-0.15	-1.46%	10.02	10.37	35520	3626	1.44%
2026-07-16	10.12	10.27	0.14	1.38%	10.04	10.35	33573	3443	1.37%
2026-07-15	9.92	10.13	0.15	1.50%	9.90	10.24	32744	3321	1.33%
2026-07-14	9.71	9.98	0.26	2.67%	9.60	10.02	34496	3392	1.40%
2026-07-13	10.05	9.72	-0.37	-3.67%	9.72	10.06	32567	3196	1.32%
2026-07-10	9.80	10.09	0.24	2.44%	9.70	10.29	48387	4882	1.97%
2026-07-09	9.97	9.85	-0.14	-1.40%	9.62	10.03	42014	4117	1.71%
2026-07-08	10.05	9.99	0.05	0.50%	9.80	10.10	31292	3114	1.27%
2026-07-07	10.12	9.94	-0.24	-2.36%	9.88	10.16	37479	3738	1.52%
2026-07-06	10.41	10.18	-0.17	-1.64%	10.14	10.49	33054	3389	1.34%
2026-07-03	10.26	10.35	0.15	1.47%	10.25	10.51	40986	4254	1.67%
2026-07-02	10.22	10.20	-0.11	-1.07%	10.18	10.48	39490	4064	1.61%
2026-07-01	10.05	10.31	0.24	2.38%	9.92	10.41	58580	5980	2.38%
2026-06-30	10.22	10.07	-0.26	-2.52%	10.05	10.37	40942	4150	1.67%
2026-06-29	10.32	10.33	0.01	0.10%	10.00	10.40	49378	5057	2.01%
2026-06-26	10.58	10.32	-0.37	-3.46%	10.31	10.75	44773	4674	1.82%
2026-06-25	10.98	10.69	-0.38	-3.43%	10.69	11.09	59613	6446	2.42%
2026-06-24	11.59	11.07	-0.62	-5.30%	11.00	11.65	63000	7081	2.56%
2026-06-23	11.55	11.69	0.05	0.43%	11.47	12.20	80617	9503	3.28%
2026-06-22	11.52	11.64	0.03	0.26%	10.91	11.80	92738	10526	3.77%
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%