交大铁发 (920027) - 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
2026-05-15	18.000	18.190	0.050	0.28%	18.000	18.490	11006	2003	2.61%
2026-05-14	18.690	18.140	-0.540	-2.89%	18.110	18.890	11005	2027	2.61%
2026-05-13	18.670	18.680	-0.050	-0.27%	18.420	18.700	12156	2259	2.88%
2026-05-12	18.920	18.730	-0.120	-0.64%	18.520	19.100	15841	2975	3.75%
2026-05-11	19.110	18.850	-0.260	-1.36%	18.660	19.120	18297	3445	4.34%
2026-05-08	18.790	19.110	0.310	1.65%	18.610	19.250	21089	3993	5.00%
2026-05-07	18.810	18.800	0.050	0.27%	18.600	18.920	13926	2615	3.30%
2026-05-06	18.900	18.750	-0.140	-0.74%	18.400	18.900	20027	3726	4.75%
2026-04-30	18.210	18.890	1.040	5.83%	18.190	18.960	32070	5962	7.60%
2026-04-29	17.930	17.850	0.130	0.73%	17.630	17.930	6436	1147	1.53%
2026-04-28	17.660	17.720	-0.050	-0.28%	17.630	17.930	6510	1155	1.54%
2026-04-27	17.690	17.770	0.030	0.17%	17.510	17.900	8522	1506	2.02%
2026-04-24	18.000	17.740	-0.260	-1.44%	17.660	18.000	7800	1385	1.85%
2026-04-23	18.310	18.000	-0.250	-1.37%	17.810	18.310	14573	2623	3.45%
2026-04-22	18.360	18.250	-0.080	-0.44%	18.190	18.600	13640	2497	3.23%
2026-04-21	18.670	18.330	-0.450	-2.40%	18.230	18.840	11959	2198	2.83%
2026-04-20	18.550	18.780	0.230	1.24%	18.400	18.970	20516	3849	4.86%
2026-04-17	18.010	18.550	0.460	2.54%	17.900	18.650	24693	4525	5.85%
2026-04-16	17.980	18.090	0.150	0.84%	17.900	18.090	9393	1691	2.23%
2026-04-15	17.960	17.940	-0.020	-0.11%	17.880	18.110	11067	1993	2.62%
2026-04-14	18.050	17.960	0.020	0.11%	17.860	18.120	10285	1845	2.44%
2026-04-13	18.180	17.940	-0.230	-1.27%	17.850	18.190	13155	2357	3.12%
2026-04-10	18.210	18.170	0.040	0.22%	18.150	18.460	16562	3032	3.92%
2026-04-09	18.520	18.130	-0.630	-3.36%	18.110	18.600	23050	4224	5.46%
2026-04-08	18.160	18.760	0.850	4.75%	18.140	18.850	29736	5503	7.05%
2026-04-07	18.000	17.910	-0.240	-1.32%	17.740	18.240	20040	3596	4.75%
2026-04-03	19.420	18.150	-1.410	-7.21%	17.990	19.460	35478	6595	8.41%
2026-04-02	19.660	19.560	-0.460	-2.30%	19.130	20.170	38685	7580	9.17%
2026-04-01	21.070	20.020	-1.760	-8.08%	19.720	21.480	78087	15808	18.50%
2026-03-31	18.500	21.780	3.000	15.97%	18.500	22.900	107748	23068	25.53%
2026-03-30	18.020	18.780	0.500	2.74%	17.850	19.500	12856	2402	3.05%
2026-03-27	17.950	18.280	0.170	0.94%	17.870	18.290	3824	693	0.91%
2026-03-26	18.220	18.110	-0.110	-0.60%	18.030	18.660	7600	1394	1.80%
2026-03-25	18.200	18.220	0.040	0.22%	18.110	18.400	4988	911	1.18%
2026-03-24	17.830	18.180	0.470	2.65%	17.730	18.240	5749	1031	1.36%
2026-03-23	18.530	17.710	-1.110	-5.90%	17.560	18.760	11830	2140	2.80%
2026-03-20	19.240	18.820	-0.400	-2.08%	18.820	19.460	6124	1167	1.45%
2026-03-19	20.090	19.220	-1.070	-5.27%	19.220	20.150	12476	2446	2.96%
2026-03-18	20.720	20.290	-0.350	-1.70%	20.040	20.720	10368	2098	2.46%
2026-03-17	20.590	20.640	0.010	0.05%	20.440	20.780	7339	1513	1.74%
2026-03-16	20.830	20.630	-0.070	-0.34%	20.400	20.830	4844	996	1.15%
2026-03-13	20.490	20.700	0.240	1.17%	20.460	20.730	6141	1264	1.46%
2026-03-12	20.700	20.460	-0.230	-1.11%	20.330	20.780	5539	1137	1.31%
2026-03-11	20.560	20.690	0.280	1.37%	20.340	20.710	6875	1413	1.63%
2026-03-10	20.260	20.410	0.250	1.24%	20.100	20.440	4678	951	1.11%
2026-03-09	20.400	20.160	-0.440	-2.14%	20.000	20.590	8958	1812	2.12%
2026-03-06	20.250	20.600	0.260	1.28%	20.250	20.710	6144	1265	1.46%
2026-03-05	20.320	20.340	0.130	0.64%	20.210	20.520	6947	1416	1.65%
2026-03-04	20.690	20.210	-0.400	-1.94%	20.120	20.780	9535	1943	2.26%
2026-03-03	20.900	20.610	-0.270	-1.29%	20.410	21.130	13114	2730	3.11%
2026-03-02	21.610	20.880	-0.810	-3.73%	20.800	21.620	16510	3479	3.91%
2026-02-27	21.900	21.690	-0.260	-1.18%	21.660	22.010	6950	1510	1.65%
2026-02-26	22.180	21.950	-0.150	-0.68%	21.840	22.180	4061	890	0.96%
2026-02-25	22.070	22.100	0.120	0.55%	21.940	22.140	4273	943	1.01%
2026-02-24	21.690	21.980	0.290	1.34%	21.690	21.980	5339	1167	1.27%
2026-02-13	22.000	21.690	-0.140	-0.64%	21.690	22.030	3626	791	0.86%
2026-02-12	22.030	21.830	-0.170	-0.77%	21.780	22.190	5669	1241	1.34%
2026-02-11	21.910	22.000	0.030	0.14%	21.910	22.180	2846	626	0.67%
2026-02-10	22.120	21.970	-0.160	-0.72%	21.970	22.140	4444	979	1.05%
2026-02-09	22.120	22.130	0.130	0.59%	22.010	22.220	6142	1357	1.46%
2026-02-06	22.000	22.000	0.090	0.41%	21.850	22.130	4595	1011	1.09%