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
2026-06-18	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%
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%