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
2026-06-22	10.030	10.230	0.140	1.39%	9.380	10.270	19661	1924	2.18%
2026-06-18	10.600	10.090	-0.400	-3.81%	10.000	10.600	11976	1220	1.33%
2026-06-17	10.540	10.490	0.030	0.29%	10.310	10.600	9157	958	1.02%
2026-06-16	10.600	10.460	-0.120	-1.13%	10.440	10.730	7752	820	0.86%
2026-06-15	10.820	10.580	-0.010	-0.09%	10.510	10.860	8202	874	0.91%
2026-06-12	10.700	10.590	0.070	0.67%	10.550	10.950	10569	1137	1.17%
2026-06-11	10.800	10.520	-0.380	-3.49%	10.440	10.850	11180	1185	1.24%
2026-06-10	11.010	10.900	-0.040	-0.37%	10.730	11.180	12804	1406	1.42%
2026-06-09	10.820	10.940	0.050	0.46%	10.720	11.040	9708	1053	1.08%
2026-06-08	10.560	10.890	0.280	2.64%	10.250	11.070	20186	2186	2.24%
2026-06-05	10.140	10.610	0.470	4.64%	10.130	10.720	15803	1660	1.75%
2026-06-04	10.450	10.140	-0.390	-3.70%	10.070	10.590	9575	975	1.06%
2026-06-03	10.840	10.530	-0.230	-2.14%	10.430	10.860	8598	914	0.95%
2026-06-02	10.670	10.760	0.100	0.94%	10.500	10.850	9440	1008	1.05%
2026-06-01	10.690	10.660	0.150	1.43%	10.460	10.800	7431	791	0.83%
2026-05-29	10.650	10.510	-0.140	-1.31%	10.450	10.830	10101	1073	1.12%
2026-05-28	10.570	10.650	0.100	0.95%	10.380	10.800	10759	1140	1.19%
2026-05-27	11.180	10.550	-0.380	-3.48%	10.390	11.190	13324	1415	1.48%
2026-05-26	11.500	11.130	-0.330	-2.88%	11.010	11.500	11515	1281	1.28%
2026-05-25	11.580	11.460	-0.120	-1.04%	11.390	11.630	7897	907	0.88%
2026-05-22	11.660	11.580	-0.090	-0.77%	11.460	11.790	11049	1279	1.23%
2026-05-21	12.100	11.670	-0.280	-2.34%	11.660	12.200	11078	1331	1.23%
2026-05-20	12.300	11.950	-0.350	-2.85%	11.920	12.320	10566	1276	1.17%
2026-05-19	12.100	12.300	0.120	0.99%	12.100	12.420	9226	1133	1.02%
2026-05-18	12.510	12.180	-0.410	-3.26%	12.120	12.510	12281	1504	1.36%
2026-05-15	13.000	12.590	-0.390	-3.00%	12.350	13.000	22402	2834	2.49%
2026-05-14	12.650	12.980	0.410	3.26%	12.490	13.020	44750	5727	4.97%
2026-05-13	12.320	12.570	0.170	1.37%	12.240	12.610	14774	1836	1.64%
2026-05-12	12.400	12.400	0.000	0.00%	12.330	12.670	15634	1950	1.74%
2026-05-11	12.480	12.400	-0.060	-0.48%	12.270	12.530	9831	1217	1.09%
2026-05-08	12.410	12.460	0.060	0.48%	12.280	12.640	12213	1523	1.36%
2026-05-07	12.230	12.400	0.210	1.72%	12.210	12.490	11790	1457	1.31%
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%