铁大科技 (920541) - 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	12.170	12.190	0.090	0.74%	12.120	12.270	7771	949	0.86%
2026-04-30	12.150	12.100	0.000	0.00%	12.040	12.230	7847	952	0.87%
2026-04-29	11.920	12.100	0.160	1.34%	11.860	12.130	6354	765	0.71%
2026-04-28	12.200	11.940	-0.190	-1.57%	11.900	12.200	9151	1099	1.02%
2026-04-27	12.130	12.130	-0.030	-0.25%	11.920	12.210	10608	1278	1.18%
2026-04-24	12.220	12.160	-0.140	-1.14%	12.080	12.250	7347	892	0.82%
2026-04-23	12.500	12.300	-0.200	-1.60%	12.230	12.600	10456	1290	1.16%
2026-04-22	12.590	12.500	0.160	1.30%	12.480	12.870	20705	2613	2.30%
2026-04-21	12.600	12.340	-0.250	-1.99%	12.230	12.600	10880	1345	1.21%
2026-04-20	12.280	12.590	0.310	2.52%	12.280	12.650	17507	2193	1.94%
2026-04-17	11.910	12.280	0.330	2.76%	11.870	12.390	20193	2455	2.24%
2026-04-16	11.920	11.950	0.030	0.25%	11.850	12.000	7149	852	0.79%
2026-04-15	12.020	11.920	-0.010	-0.08%	11.830	12.020	4421	527	0.49%
2026-04-14	11.890	11.930	0.120	1.02%	11.800	11.950	4975	590	0.55%
2026-04-13	12.000	11.810	-0.230	-1.91%	11.750	12.000	7613	903	0.85%
2026-04-10	12.000	12.040	0.120	1.01%	11.970	12.160	6361	767	0.71%
2026-04-09	12.180	11.920	-0.320	-2.61%	11.800	12.180	10198	1220	1.13%
2026-04-08	12.000	12.240	0.430	3.64%	12.000	12.290	12398	1510	1.38%
2026-04-07	11.700	11.810	0.060	0.51%	11.700	11.990	6584	779	0.73%
2026-04-03	12.290	11.750	-0.430	-3.53%	11.720	12.290	13760	1636	1.53%
2026-04-02	12.390	12.180	-0.200	-1.62%	12.160	12.590	19042	2353	2.11%
2026-04-01	13.070	12.380	-0.640	-4.92%	12.300	13.190	41006	5142	4.55%
2026-03-31	12.070	13.020	0.830	6.81%	11.940	13.590	61316	8026	6.81%
2026-03-30	11.750	12.190	0.340	2.87%	11.560	12.700	17065	2066	1.89%
2026-03-27	11.990	11.850	0.000	0.00%	11.780	11.990	5152	610	0.57%
2026-03-26	12.040	11.850	-0.190	-1.58%	11.810	12.260	8784	1056	0.98%
2026-03-25	11.900	12.040	0.120	1.01%	11.860	12.120	7490	900	0.83%
2026-03-24	11.550	11.920	0.440	3.83%	11.460	12.000	12323	1441	1.37%
2026-03-23	12.400	11.480	-1.080	-8.60%	11.390	12.450	19321	2294	2.15%
2026-03-20	12.850	12.560	-0.290	-2.26%	12.560	12.990	8509	1084	0.94%
2026-03-19	13.300	12.850	-0.600	-4.46%	12.790	13.300	15007	1944	1.67%
2026-03-18	13.430	13.450	-0.020	-0.15%	13.280	13.570	9994	1339	1.11%
2026-03-17	13.770	13.470	-0.230	-1.68%	13.420	13.770	6370	865	0.71%
2026-03-16	13.810	13.700	-0.120	-0.87%	13.670	13.870	6815	937	0.76%
2026-03-13	14.080	13.820	-0.280	-1.99%	13.820	14.130	10354	1449	1.15%
2026-03-12	14.120	14.100	0.030	0.21%	13.920	14.180	13985	1962	1.55%
2026-03-11	14.060	14.070	0.050	0.36%	13.970	14.110	12987	1823	1.44%
2026-03-10	13.960	14.020	0.110	0.79%	13.850	14.020	10648	1486	1.18%
2026-03-09	13.960	13.910	-0.050	-0.36%	13.710	13.990	11572	1605	1.28%
2026-03-06	13.800	13.960	0.080	0.58%	13.790	13.990	9803	1364	1.09%
2026-03-05	13.770	13.880	0.150	1.09%	13.730	13.950	8244	1141	0.92%
2026-03-04	13.550	13.730	0.020	0.15%	13.510	13.830	10462	1433	1.16%
2026-03-03	13.830	13.710	0.000	0.00%	13.710	14.040	16465	2285	1.83%
2026-03-02	13.800	13.710	-0.310	-2.21%	13.550	14.010	13495	1853	1.50%
2026-02-27	13.960	14.020	0.060	0.43%	13.850	14.040	10756	1500	1.19%
2026-02-26	13.930	13.960	0.040	0.29%	13.810	13.980	10017	1390	1.11%
2026-02-25	13.860	13.920	0.340	2.50%	13.600	14.080	19019	2650	2.11%
2026-02-24	13.700	13.580	0.030	0.22%	13.480	13.740	8023	1090	0.89%
2026-02-13	13.540	13.550	0.010	0.07%	13.500	13.690	9072	1231	1.01%
2026-02-12	13.440	13.540	0.110	0.82%	13.400	13.610	5424	734	0.60%
2026-02-11	13.580	13.430	-0.200	-1.47%	13.420	13.620	6295	850	0.70%
2026-02-10	13.650	13.630	-0.020	-0.15%	13.530	13.660	4319	586	0.48%
2026-02-09	13.590	13.650	0.100	0.74%	13.590	13.710	6486	885	0.72%
2026-02-06	13.490	13.550	0.040	0.30%	13.420	13.780	8254	1126	0.92%
2026-02-05	13.580	13.510	-0.190	-1.39%	13.500	13.770	8001	1089	0.89%
2026-02-04	13.800	13.700	-0.020	-0.15%	13.570	13.830	9265	1266	1.03%
2026-02-03	13.680	13.720	0.120	0.88%	13.480	13.740	11866	1615	1.32%
2026-02-02	13.800	13.600	-0.220	-1.59%	13.470	13.850	8530	1167	0.95%
2026-01-30	13.790	13.820	0.040	0.29%	13.540	13.980	10984	1518	1.22%
2026-01-29	13.990	13.780	-0.300	-2.13%	13.720	14.100	12924	1794	1.44%
2026-01-28	14.050	14.080	0.010	0.07%	13.970	14.240	12549	1767	1.39%
2026-01-27	14.180	14.070	-0.050	-0.35%	13.810	14.210	13377	1867	1.49%