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
2026-02-12	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%
2026-01-26	14.530	14.120	-0.380	-2.62%	14.050	14.530	20437	2913	2.27%
2026-01-23	14.500	14.500	-0.020	-0.14%	14.410	14.630	17116	2485	1.90%
2026-01-22	14.180	14.520	0.420	2.98%	14.100	14.610	24584	3530	2.73%
2026-01-21	14.140	14.100	0.030	0.21%	14.030	14.230	10483	1480	1.16%
2026-01-20	14.280	14.070	-0.210	-1.47%	14.000	14.350	18411	2600	2.04%
2026-01-19	14.340	14.280	-0.150	-1.04%	14.180	14.490	16168	2306	1.80%
2026-01-16	14.390	14.430	0.140	0.98%	14.250	14.540	17478	2515	1.94%
2026-01-15	14.780	14.290	-0.450	-3.05%	14.210	14.800	31886	4602	3.54%
2026-01-14	14.170	14.740	0.600	4.24%	14.080	14.740	48095	6949	5.34%
2026-01-13	14.140	14.140	0.070	0.50%	13.930	14.560	36642	5219	4.07%
2026-01-12	13.800	14.070	0.290	2.10%	13.700	14.120	35476	4944	3.94%
2026-01-09	13.870	13.780	-0.070	-0.51%	13.700	14.040	27697	3829	3.08%
2026-01-08	13.810	13.850	-0.040	-0.29%	13.690	14.040	25453	3528	2.83%
2026-01-07	13.800	13.890	-0.080	-0.57%	13.710	14.360	44259	6207	4.91%
2026-01-06	13.350	13.970	0.690	5.20%	13.280	14.180	54511	7527	6.05%
2026-01-05	13.430	13.280	0.070	0.53%	13.210	13.430	9033	1200	1.00%
2025-12-31	13.420	13.210	-0.170	-1.27%	13.180	13.420	7020	930	0.78%
2025-12-30	13.270	13.380	0.110	0.83%	13.100	13.420	6782	900	0.75%
2025-12-29	13.340	13.270	-0.070	-0.52%	13.190	13.430	7434	985	0.83%
2025-12-26	13.580	13.340	-0.170	-1.26%	13.330	13.640	9587	1291	1.06%
2025-12-25	13.450	13.510	0.140	1.05%	13.300	13.620	6744	908	0.75%
2025-12-24	13.540	13.370	-0.110	-0.82%	13.360	13.630	11340	1527	1.26%
2025-12-23	13.940	13.480	-0.390	-2.81%	13.480	13.940	10850	1480	1.20%
2025-12-22	13.640	13.870	0.090	0.65%	13.640	13.900	14232	1964	1.58%
2025-12-19	13.640	13.780	0.230	1.70%	13.580	13.890	13743	1892	1.53%
2025-12-18	13.710	13.550	-0.170	-1.24%	13.550	13.790	9780	1336	1.09%
2025-12-17	13.780	13.720	-0.060	-0.44%	13.500	13.890	13110	1791	1.46%
2025-12-16	13.650	13.780	0.320	2.38%	13.530	13.900	16900	2320	1.88%
2025-12-15	13.570	13.460	-0.140	-1.03%	13.410	13.670	11052	1495	1.23%
2025-12-12	13.600	13.600	0.000	0.00%	13.390	13.900	14448	1977	1.60%
2025-12-11	13.310	13.600	0.290	2.18%	13.100	13.980	21727	2956	2.41%
2025-12-10	13.170	13.310	0.090	0.68%	13.120	13.340	6900	912	0.77%
2025-12-09	13.650	13.220	-0.220	-1.64%	13.120	13.660	6203	824	0.69%
2025-12-08	13.470	13.440	0.040	0.30%	13.420	13.690	9215	1246	1.02%
2025-12-05	13.200	13.400	0.280	2.13%	13.070	13.550	13590	1810	1.51%
2025-12-04	13.620	13.120	-0.520	-3.81%	13.120	13.690	13096	1755	1.45%
2025-12-03	13.870	13.640	-0.220	-1.59%	13.620	13.880	7916	1086	0.88%
2025-12-02	13.990	13.860	-0.140	-1.00%	13.760	14.050	7410	1029	0.82%
2025-12-01	13.690	14.000	0.280	2.04%	13.590	14.060	9974	1380	1.11%
2025-11-28	13.830	13.720	-0.110	-0.80%	13.630	13.920	8427	1153	0.94%
2025-11-27	13.860	13.830	-0.100	-0.72%	13.820	14.010	5561	774	0.62%
2025-11-26	14.100	13.930	-0.170	-1.21%	13.660	14.190	7044	983	0.78%
2025-11-25	14.000	14.100	0.100	0.71%	13.930	14.240	6550	925	0.73%
2025-11-24	14.010	14.000	0.000	0.00%	13.800	14.130	11658	1624	1.29%
2025-11-21	14.380	14.000	-0.520	-3.58%	13.910	14.580	14081	1992	1.56%
2025-11-20	14.660	14.520	-0.130	-0.89%	14.480	14.770	6198	903	0.69%
2025-11-19	14.900	14.650	-0.290	-1.94%	14.560	15.010	11552	1699	1.28%
2025-11-18	15.050	14.940	-0.190	-1.26%	14.890	15.300	11301	1693	1.25%
2025-11-17	15.450	15.130	-0.200	-1.30%	15.080	15.450	11556	1755	1.28%
2025-11-14	15.320	15.330	-0.090	-0.58%	15.300	15.550	10262	1583	1.14%
2025-11-13	15.420	15.420	0.060	0.39%	15.260	15.570	11496	1777	1.28%
2025-11-12	15.620	15.360	-0.290	-1.85%	15.310	15.630	16741	2583	1.86%
2025-11-11	15.790	15.650	0.050	0.32%	15.600	15.910	19622	3089	2.18%
2025-11-10	15.690	15.600	-0.070	-0.45%	15.500	15.690	8913	1386	0.99%
2025-11-07	15.720	15.670	-0.140	-0.89%	15.640	15.880	11024	1735	1.22%
2025-11-06	15.950	15.810	0.000	0.00%	15.740	15.950	11796	1863	1.31%
2025-11-05	15.540	15.810	0.140	0.89%	15.520	15.890	13733	2163	1.52%