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
2026-08-06	16.80	16.79	0.01	0.06%	16.57	16.88	6578	1101	0.31%
2026-08-05	16.69	16.78	0.11	0.66%	16.60	16.92	9878	1655	0.47%
2026-08-04	16.90	16.67	-0.21	-1.24%	16.61	16.90	12025	2009	0.57%
2026-08-03	16.54	16.88	0.34	2.06%	16.43	16.94	12340	2067	0.59%
2026-07-31	16.48	16.54	0.24	1.47%	16.32	16.60	11696	1927	0.56%
2026-07-30	16.29	16.30	0.02	0.12%	16.10	16.47	10815	1762	0.51%
2026-07-29	16.15	16.28	0.13	0.80%	16.02	16.34	12297	1997	0.58%
2026-07-28	15.95	16.15	0.10	0.62%	15.93	16.17	5551	893	0.26%
2026-07-27	15.68	16.05	0.28	1.78%	15.68	16.06	7875	1258	0.37%
2026-07-24	16.05	15.77	-0.42	-2.59%	15.67	16.19	9530	1521	0.45%
2026-07-23	15.92	16.19	0.11	0.68%	15.88	16.35	10763	1727	0.51%
2026-07-22	16.15	16.08	-0.05	-0.31%	15.80	16.25	9908	1584	0.47%
2026-07-21	16.20	16.13	-0.21	-1.29%	15.94	16.40	12667	2039	0.60%
2026-07-20	16.56	16.34	-0.22	-1.33%	16.13	17.06	11711	1947	0.56%
2026-07-17	16.89	16.56	-0.32	-1.90%	16.47	17.53	13205	2247	0.63%
2026-07-16	16.80	16.88	-0.07	-0.41%	16.69	17.18	15056	2541	0.71%
2026-07-15	16.81	16.95	0.14	0.83%	16.60	17.04	4828	816	0.23%
2026-07-14	16.36	16.81	0.41	2.50%	16.34	16.85	5537	919	0.26%
2026-07-13	16.80	16.40	-0.48	-2.84%	16.39	16.80	7095	1173	0.34%
2026-07-10	16.40	16.88	0.38	2.30%	16.21	17.18	8172	1368	0.39%
2026-07-09	16.70	16.50	-0.17	-1.02%	16.35	16.77	6321	1047	0.30%
2026-07-08	16.73	16.67	0.04	0.24%	16.51	16.91	4243	709	0.20%
2026-07-07	17.43	16.63	-0.82	-4.70%	16.63	17.45	6584	1113	0.31%
2026-07-06	17.60	17.45	-0.15	-0.85%	17.44	17.68	6006	1054	0.29%
2026-07-03	16.98	17.60	0.64	3.77%	16.95	17.68	11200	1960	0.53%
2026-07-02	16.85	16.96	0.30	1.80%	16.60	17.05	9320	1576	0.44%
2026-07-01	16.15	16.66	0.51	3.16%	16.00	16.90	10782	1772	0.51%
2026-06-30	15.91	16.15	0.09	0.56%	15.86	16.25	6218	998	0.30%
2026-06-29	16.14	16.06	-0.08	-0.50%	15.65	16.19	9340	1485	0.44%
2026-06-26	16.31	16.14	-0.30	-1.82%	16.05	16.48	11035	1790	0.52%
2026-06-25	16.85	16.44	-0.51	-3.01%	16.16	17.08	7487	1236	0.36%
2026-06-24	17.69	16.95	-0.66	-3.75%	16.95	17.69	8370	1432	0.40%
2026-06-23	17.55	17.61	-0.04	-0.23%	17.46	17.92	6184	1094	0.29%
2026-06-22	17.60	17.65	-0.06	-0.34%	17.06	17.79	8908	1554	0.42%
2026-06-18	17.61	17.71	-0.09	-0.51%	17.52	17.83	4749	838	0.23%
2026-06-17	18.25	17.80	-0.35	-1.93%	17.62	18.25	8824	1563	0.42%
2026-06-16	18.26	18.15	0.31	1.74%	17.61	18.26	7066	1269	0.34%
2026-06-15	17.98	17.84	-0.12	-0.67%	17.74	18.29	6611	1187	0.31%
2026-06-12	17.54	17.96	0.51	2.92%	17.54	18.03	5684	1016	0.27%
2026-06-11	18.27	17.45	-0.39	-2.19%	17.33	18.27	5567	980	0.26%
2026-06-10	18.00	17.84	-0.22	-1.22%	17.65	18.04	5408	962	0.26%
2026-06-09	17.98	18.06	0.08	0.44%	17.93	18.25	4157	749	0.20%
2026-06-08	18.15	17.98	-0.28	-1.53%	17.88	18.49	7776	1412	0.37%
2026-06-05	18.13	18.26	0.12	0.66%	17.95	18.57	6968	1273	0.33%
2026-06-04	18.46	18.14	-0.32	-1.73%	17.80	18.56	10867	1963	0.52%
2026-06-03	18.93	18.46	-0.53	-2.79%	18.32	19.05	11871	2218	0.56%
2026-06-02	19.19	18.99	-0.26	-1.35%	18.95	19.27	6934	1322	0.33%
2026-06-01	19.11	19.25	0.06	0.31%	19.02	19.38	11069	2121	0.53%
2026-05-29	19.45	19.19	-0.13	-0.67%	19.16	19.45	4492	865	0.21%
2026-05-28	19.42	19.32	-0.09	-0.46%	19.02	19.61	6635	1280	0.31%
2026-05-27	19.88	19.41	-0.51	-2.56%	19.25	19.94	7877	1534	0.37%
2026-05-26	19.87	19.92	0.15	0.76%	19.37	19.96	13026	2560	0.62%
2026-05-25	20.28	20.04	-0.05	-0.25%	19.83	20.28	9914	1978	0.47%
2026-05-22	20.10	20.09	0.00	0.00%	19.84	20.29	10218	2046	0.49%
2026-05-21	20.58	20.09	-0.45	-2.19%	20.09	20.88	14342	2935	0.68%
2026-05-20	20.51	20.54	-0.07	-0.34%	20.27	20.67	7352	1503	0.35%
2026-05-19	20.35	20.61	0.20	0.98%	20.32	20.73	6906	1418	0.33%
2026-05-18	20.35	20.41	0.06	0.29%	20.16	20.55	6480	1315	0.31%
2026-05-15	20.57	20.35	-0.22	-1.07%	20.21	20.78	8799	1797	0.42%
2026-05-14	20.91	20.57	-0.40	-1.91%	20.50	21.01	10710	2211	0.51%
2026-05-13	20.46	20.97	0.42	2.04%	20.41	21.12	15628	3244	0.74%
2026-05-12	20.80	20.55	-0.20	-0.96%	20.53	20.93	8125	1683	0.39%
2026-05-11	20.81	20.75	0.04	0.19%	20.53	20.81	10461	2165	0.50%
2026-05-08	20.48	20.71	0.14	0.68%	20.46	20.78	7569	1562	0.36%
2026-05-07	20.54	20.57	0.07	0.34%	20.38	20.67	8276	1697	0.39%
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%