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
2026-05-06	20.11	20.50	0.26	1.28%	20.11	20.81	16184	3321	0.77%
2026-04-30	20.29	20.24	0.13	0.65%	20.03	20.40	11186	2268	0.53%
2026-04-29	20.12	20.11	0.01	0.05%	19.98	20.25	7277	1464	0.35%
2026-04-28	19.98	20.10	0.06	0.30%	19.88	20.10	7140	1427	0.34%
2026-04-27	19.86	20.04	0.18	0.91%	19.66	20.09	13999	2784	0.66%
2026-04-24	20.37	19.86	-0.67	-3.26%	19.73	20.37	33964	6767	1.61%
2026-04-23	20.93	20.53	-0.98	-4.56%	20.10	21.23	41293	8415	1.96%
2026-04-22	21.45	21.51	-0.06	-0.28%	21.36	21.81	23587	5076	1.12%
2026-04-21	21.04	21.57	0.60	2.86%	20.84	21.63	26440	5625	1.26%
2026-04-20	20.58	20.97	0.41	1.99%	20.47	21.11	16750	3493	0.80%
2026-04-17	20.32	20.56	0.25	1.23%	20.24	20.63	13239	2706	0.63%
2026-04-16	20.35	20.31	-0.05	-0.25%	20.18	20.45	12442	2526	0.59%
2026-04-15	20.30	20.36	0.09	0.44%	20.30	20.49	8407	1712	0.40%
2026-04-14	20.44	20.27	-0.12	-0.59%	20.17	20.48	7258	1472	0.34%
2026-04-13	20.47	20.39	0.00	0.00%	20.21	20.47	8005	1629	0.38%
2026-04-10	20.32	20.39	0.06	0.30%	20.32	20.66	14020	2867	0.67%
2026-04-09	20.50	20.33	-0.15	-0.73%	20.01	20.50	16776	3386	0.80%
2026-04-08	20.35	20.48	0.42	2.09%	20.35	20.70	16683	3422	0.79%
2026-04-07	19.82	20.06	0.26	1.31%	19.67	20.23	13297	2647	0.63%
2026-04-03	20.30	19.80	-0.56	-2.75%	19.80	20.58	20433	4108	0.97%
2026-04-02	20.70	20.36	-0.46	-2.21%	20.30	21.17	25610	5274	1.22%
2026-04-01	21.70	20.82	-1.04	-4.76%	20.73	22.00	51931	10992	2.47%
2026-03-31	20.65	21.86	1.10	5.30%	20.65	22.49	67062	14596	3.18%
2026-03-30	20.16	20.76	0.60	2.98%	20.00	21.49	30095	6289	1.43%
2026-03-27	19.81	20.16	0.26	1.31%	19.71	20.18	7498	1496	0.36%
2026-03-26	20.02	19.90	-0.12	-0.60%	19.87	20.25	6892	1380	0.33%
2026-03-25	19.86	20.02	0.34	1.73%	19.63	20.10	8735	1742	0.41%
2026-03-24	19.40	19.68	0.49	2.55%	19.16	19.69	12246	2381	0.58%
2026-03-23	20.38	19.19	-1.41	-6.84%	18.91	20.38	22000	4319	1.04%
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%