铁拓机械 (873706) - 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
2025-04-03	16.880	17.450	0.310	1.81%	16.860	17.890	27178	4758	6.42%
2025-04-02	16.810	17.140	0.350	2.08%	16.800	17.700	18162	3120	4.29%
2025-04-01	17.170	16.790	0.090	0.54%	16.750	17.260	12787	2170	3.02%
2025-03-31	17.410	16.700	-0.560	-3.24%	16.420	17.590	16396	2766	3.87%
2025-03-28	18.800	17.260	-1.410	-7.55%	17.100	18.810	29471	5235	6.96%
2025-03-27	19.150	18.670	-0.860	-4.40%	18.630	19.690	29668	5647	7.01%
2025-03-26	18.580	19.530	0.540	2.84%	18.500	19.850	37143	7144	8.77%
2025-03-25	18.900	18.990	0.260	1.39%	18.300	19.160	30428	5743	7.19%
2025-03-24	18.090	18.730	0.630	3.48%	18.080	19.050	31942	5924	7.54%
2025-03-21	17.970	18.100	-0.260	-1.42%	17.630	18.960	35272	6419	8.33%
2025-03-20	19.730	18.360	-1.340	-6.80%	18.360	20.250	42299	8093	9.99%
2025-03-19	20.800	19.700	-2.180	-9.96%	19.090	21.140	70121	14173	16.56%
2025-03-18	21.680	21.880	0.370	1.72%	20.800	22.490	64849	13936	25.27%
2025-03-17	20.660	21.510	0.600	2.87%	20.280	21.990	71275	15117	27.78%
2025-03-14	20.500	20.910	0.940	4.71%	19.920	20.950	56784	11601	22.13%
2025-03-13	20.190	19.970	-0.570	-2.78%	19.190	20.920	57929	11571	22.57%
2025-03-12	21.330	20.540	-0.110	-0.53%	20.400	21.620	46391	9712	18.08%
2025-03-11	21.300	20.650	-1.150	-5.28%	20.150	21.700	59189	12266	23.07%
2025-03-10	21.110	21.800	0.250	1.16%	21.040	22.500	63132	13686	24.60%
2025-03-07	21.880	21.550	-1.220	-5.36%	21.120	22.770	89899	19607	35.03%
2025-03-06	21.710	22.770	-0.390	-1.68%	21.000	22.880	133885	29098	52.17%
2025-03-05	20.750	23.160	2.960	14.65%	20.740	26.260	172297	41271	67.14%
2025-03-04	21.690	20.200	-2.070	-9.30%	19.880	21.690	98293	20063	38.30%
2025-03-03	21.000	22.270	-1.730	-7.21%	20.520	22.860	115810	25103	45.13%
2025-02-28	19.990	24.000	4.010	20.06%	19.610	25.970	149620	34904	58.31%
2025-02-27	18.400	19.990	1.590	8.64%	18.320	21.860	121518	23977	47.36%
2025-02-26	18.650	18.400	-0.760	-3.97%	18.170	19.300	91124	16908	35.51%
2025-02-25	18.400	19.160	-0.820	-4.10%	17.570	20.100	129713	23860	50.55%
2025-02-24	15.430	19.980	4.610	29.99%	15.430	19.980	156551	29239	61.01%
2025-02-21	15.710	15.370	-0.390	-2.47%	14.880	15.760	36017	5506	14.04%
2025-02-20	15.600	15.760	-0.140	-0.88%	15.450	15.980	45819	7187	17.86%
2025-02-19	15.390	15.900	0.950	6.35%	15.250	16.660	59970	9502	23.37%
2025-02-18	14.560	14.950	0.200	1.36%	14.380	15.960	50580	7686	19.71%
2025-02-17	14.360	14.750	-0.300	-1.99%	14.360	15.190	40377	5942	15.73%
2025-02-14	15.100	15.050	0.740	5.17%	14.630	16.400	63656	9751	24.81%
2025-02-13	14.460	14.310	0.190	1.35%	14.310	15.200	42694	6306	16.64%
2025-02-12	13.850	14.120	0.260	1.88%	13.680	14.230	16398	2305	6.39%
2025-02-11	13.920	13.860	0.110	0.80%	13.500	14.170	17279	2393	6.73%
2025-02-10	13.400	13.750	0.360	2.69%	13.200	13.790	18951	2554	7.39%
2025-02-07	12.840	13.390	0.550	4.28%	12.840	13.720	29070	3907	11.33%
2025-02-06	12.300	12.840	0.590	4.82%	12.020	12.960	16261	2031	6.34%
2025-02-05	12.500	12.250	-0.390	-3.09%	12.150	12.600	15044	1860	5.86%
2025-01-27	13.150	12.640	-0.510	-3.88%	12.640	13.330	13620	1764	5.31%
2025-01-24	13.060	13.150	-0.140	-1.05%	12.800	13.330	15513	2030	6.05%
2025-01-23	14.000	13.290	-0.410	-2.99%	13.290	14.230	30027	4107	11.70%
2025-01-22	13.650	13.700	0.110	0.81%	13.580	14.470	47297	6681	18.43%
2025-01-21	13.490	13.590	0.090	0.67%	13.160	13.780	13852	1857	5.40%
2025-01-20	13.250	13.500	0.420	3.21%	12.850	13.500	11922	1565	4.65%
2025-01-17	12.990	13.080	0.140	1.08%	12.880	13.350	14023	1843	5.46%
2025-01-16	12.880	12.940	0.190	1.49%	12.740	13.250	10087	1312	3.93%
2025-01-15	12.610	12.750	0.030	0.24%	12.560	13.300	16235	2098	6.33%
2025-01-14	11.810	12.720	0.940	7.98%	11.810	12.790	13952	1723	5.44%
2025-01-13	12.090	11.780	-0.530	-4.31%	11.710	12.200	7644	910	2.98%
2025-01-10	13.170	12.310	-0.800	-6.10%	12.310	13.200	7606	974	2.96%
2025-01-09	13.080	13.110	0.040	0.31%	12.860	13.650	11930	1582	4.65%
2025-01-08	12.580	13.070	0.360	2.83%	12.400	13.190	12101	1560	4.72%
2025-01-07	12.540	12.710	0.290	2.33%	12.150	12.710	6604	822	2.57%
2025-01-06	12.500	12.420	-0.070	-0.56%	12.260	12.780	6151	769	2.40%
2025-01-03	12.420	12.490	0.090	0.73%	12.230	12.770	9627	1205	3.75%
2025-01-02	12.450	12.400	0.120	0.98%	12.080	12.610	9123	1126	3.56%
2024-12-31	12.200	12.280	0.100	0.82%	12.100	12.730	12019	1496	4.68%
2024-12-30	12.680	12.180	-0.570	-4.47%	12.130	12.710	9561	1177	3.73%
2024-12-27	12.800	12.750	0.050	0.39%	12.620	12.960	6004	766	2.34%
2024-12-26	12.630	12.700	0.080	0.63%	12.630	12.950	9444	1208	3.68%