铁科轨道 (688569) - 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
2026-03-20	20.87	20.60	-0.15	-0.72%	20.60	21.00	10571	2194	0.50%
2026-03-19	21.29	20.75	-0.54	-2.54%	20.70	21.29	11194	2345	0.53%
2026-03-18	21.33	21.29	-0.04	-0.19%	21.10	21.43	10154	2155	0.48%
2026-03-17	21.65	21.33	-0.29	-1.34%	21.27	21.74	7403	1590	0.35%
2026-03-16	21.72	21.62	0.06	0.28%	21.36	21.72	8247	1773	0.39%
2026-03-13	21.80	21.56	-0.13	-0.60%	21.50	21.87	9470	2055	0.45%
2026-03-12	21.91	21.69	-0.11	-0.50%	21.57	22.15	15294	3327	0.73%
2026-03-11	21.94	21.80	-0.14	-0.64%	21.68	21.97	12341	2691	0.59%
2026-03-10	21.52	21.94	0.50	2.33%	21.52	21.98	14031	3063	0.67%
2026-03-09	21.67	21.44	-0.28	-1.29%	21.30	21.78	13706	2948	0.65%
2026-03-06	21.28	21.72	0.55	2.60%	21.17	21.78	11656	2520	0.55%
2026-03-05	21.40	21.17	0.14	0.67%	21.16	21.46	9800	2089	0.47%
2026-03-04	21.33	21.03	-0.46	-2.14%	20.99	21.38	15203	3216	0.72%
2026-03-03	21.86	21.49	-0.36	-1.65%	21.47	22.11	19808	4318	0.94%
2026-03-02	21.88	21.85	-0.13	-0.59%	21.57	22.27	29803	6538	1.41%
2026-02-27	21.48	21.98	0.69	3.24%	21.47	22.20	43277	9490	2.05%
2026-02-26	21.36	21.29	0.03	0.14%	21.19	21.36	6330	1345	0.30%
2026-02-25	21.25	21.26	0.09	0.43%	21.16	21.46	11352	2419	0.54%
2026-02-24	20.94	21.17	0.25	1.20%	20.94	21.32	20712	4379	0.98%
2026-02-13	20.81	20.92	0.02	0.10%	20.81	21.26	16071	3374	0.76%
2026-02-12	20.83	20.90	0.04	0.19%	20.76	21.00	15874	3321	0.75%
2026-02-11	21.02	20.86	-0.10	-0.48%	20.81	21.02	8779	1833	0.42%
2026-02-10	21.00	20.96	-0.01	-0.05%	20.93	21.05	10810	2268	0.51%
2026-02-09	20.98	20.97	0.02	0.10%	20.89	21.07	13330	2794	0.63%
2026-02-06	20.82	20.95	0.14	0.67%	20.66	21.02	10032	2098	0.48%
2026-02-05	21.12	20.81	-0.31	-1.47%	20.75	21.15	15902	3327	0.75%
2026-02-04	20.93	21.12	0.13	0.62%	20.88	21.15	13206	2775	0.63%
2026-02-03	21.06	20.99	0.03	0.14%	20.80	21.18	13404	2809	0.64%
2026-02-02	21.01	20.96	-0.32	-1.50%	20.88	21.37	13515	2859	0.64%
2026-01-30	21.32	21.28	-0.03	-0.14%	21.02	21.46	14352	3049	0.68%
2026-01-29	21.66	21.31	-0.38	-1.75%	21.19	21.70	17548	3760	0.83%
2026-01-28	22.18	21.69	-0.55	-2.47%	21.60	22.24	18241	3987	0.87%
2026-01-27	22.27	22.24	-0.15	-0.67%	21.71	22.40	12013	2645	0.57%
2026-01-26	22.76	22.39	-0.17	-0.75%	22.23	22.80	13353	2997	0.63%
2026-01-23	22.57	22.56	0.03	0.13%	22.42	22.63	12056	2717	0.57%
2026-01-22	22.28	22.53	0.33	1.49%	22.25	22.71	13880	3120	0.66%
2026-01-21	22.00	22.20	0.09	0.41%	22.00	22.28	12191	2704	0.58%
2026-01-20	22.19	22.11	-0.02	-0.09%	22.02	22.35	15609	3463	0.74%
2026-01-19	21.83	22.13	0.15	0.68%	21.83	22.19	10956	2422	0.52%
2026-01-16	21.98	21.98	0.11	0.50%	21.83	22.25	12381	2722	0.59%
2026-01-15	21.92	21.87	0.02	0.09%	21.65	21.95	9041	1975	0.43%
2026-01-14	22.04	21.85	-0.13	-0.59%	21.70	22.24	14798	3253	0.70%
2026-01-13	22.28	21.98	-0.22	-0.99%	21.90	22.30	15034	3317	0.71%
2026-01-12	22.15	22.20	0.15	0.68%	21.93	22.20	16224	3580	0.77%
2026-01-09	22.14	22.05	0.02	0.09%	21.90	22.18	14543	3201	0.69%
2026-01-08	21.99	22.03	0.06	0.27%	21.91	22.15	10206	2249	0.48%
2026-01-07	22.30	21.97	-0.24	-1.08%	21.96	22.32	9561	2110	0.45%
2026-01-06	22.11	22.21	0.10	0.45%	22.08	22.34	9768	2172	0.46%
2026-01-05	22.10	22.11	0.14	0.64%	21.89	22.19	11126	2449	0.53%
2025-12-31	21.84	21.97	0.23	1.06%	21.60	22.08	11172	2446	0.53%
2025-12-30	21.68	21.74	0.03	0.14%	21.48	22.12	13236	2884	0.63%
2025-12-29	21.49	21.71	0.23	1.07%	21.49	21.90	9309	2018	0.44%
2025-12-26	21.73	21.48	-0.11	-0.51%	21.47	21.76	7229	1559	0.34%
2025-12-25	21.49	21.59	0.07	0.33%	21.45	21.70	6188	1335	0.29%
2025-12-24	21.34	21.52	0.22	1.03%	21.26	21.55	6567	1408	0.31%
2025-12-23	21.47	21.30	-0.07	-0.33%	21.12	21.50	6352	1354	0.30%
2025-12-22	21.53	21.37	-0.05	-0.23%	21.34	21.82	6017	1293	0.29%
2025-12-19	21.25	21.42	0.03	0.14%	21.25	21.54	5390	1156	0.26%
2025-12-18	21.31	21.39	0.07	0.33%	21.23	21.48	4864	1041	0.23%
2025-12-17	21.47	21.32	-0.15	-0.70%	20.91	21.60	8373	1772	0.40%
2025-12-16	21.55	21.47	-0.05	-0.23%	21.33	21.64	6230	1337	0.30%
2025-12-15	20.94	21.52	0.49	2.33%	20.90	21.70	12201	2607	0.58%
2025-12-12	21.03	21.03	0.05	0.24%	20.80	21.31	5735	1209	0.27%