铁拓机械 (920706) - 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	22.670	23.000	0.330	1.46%	22.670	23.550	17915	4153	3.76%
2026-04-30	21.820	22.670	0.260	1.16%	21.820	22.750	10416	2340	2.18%
2026-04-29	22.250	22.410	0.160	0.72%	22.220	22.670	11980	2697	2.51%
2026-04-28	22.800	22.250	-0.990	-4.26%	22.010	23.150	19771	4447	4.15%
2026-04-27	23.060	23.240	-0.050	-0.21%	22.730	23.450	13390	3093	2.81%
2026-04-24	23.690	23.290	-0.410	-1.73%	23.170	23.790	12625	2948	2.65%
2026-04-23	24.980	23.700	-1.380	-5.50%	23.700	24.980	25473	6152	5.34%
2026-04-22	25.000	25.080	-0.340	-1.34%	24.710	25.380	21354	5333	4.48%
2026-04-21	25.250	25.420	0.020	0.08%	24.620	25.770	25148	6311	5.28%
2026-04-20	25.100	25.400	0.020	0.08%	25.050	25.890	31774	8121	6.67%
2026-04-17	24.980	25.380	0.620	2.50%	24.350	25.760	33703	8460	7.07%
2026-04-16	24.660	24.760	-0.180	-0.72%	24.190	24.790	24194	5919	5.08%
2026-04-15	24.920	24.940	-0.090	-0.36%	24.810	25.790	25975	6571	5.45%
2026-04-14	24.810	25.030	0.330	1.34%	24.580	25.600	22998	5754	4.82%
2026-04-13	24.870	24.700	-0.810	-3.18%	24.410	25.110	23822	5881	5.00%
2026-04-10	26.730	25.510	0.450	1.80%	24.610	26.730	31403	7943	6.59%
2026-04-09	25.350	25.060	-1.090	-4.17%	24.790	25.950	45764	11545	9.60%
2026-04-08	27.000	26.150	1.760	7.22%	25.390	27.000	53959	14112	11.32%
2026-04-07	23.780	24.390	0.800	3.39%	23.780	24.880	25918	6316	5.44%
2026-04-03	24.640	23.590	-1.210	-4.88%	23.310	24.640	25860	6157	5.42%
2026-04-02	23.600	24.800	0.080	0.32%	23.600	25.500	37550	9254	7.88%
2026-04-01	27.000	24.720	0.710	2.96%	24.440	28.000	50062	12871	11.82%
2026-03-31	23.930	24.010	0.010	0.04%	23.760	25.300	37445	9228	8.84%
2026-03-30	22.900	24.000	0.640	2.74%	22.630	24.490	26105	6217	6.16%
2026-03-27	23.000	23.360	0.140	0.60%	22.690	23.800	17543	4078	4.14%
2026-03-26	24.860	23.220	-1.460	-5.92%	23.150	24.880	27973	6680	6.61%
2026-03-25	24.100	24.680	0.910	3.83%	23.570	25.000	44775	10933	10.57%
2026-03-24	21.810	23.770	2.400	11.23%	21.500	23.770	37302	8460	8.81%
2026-03-23	22.800	21.370	-1.450	-6.35%	21.370	22.800	24513	5390	5.79%
2026-03-20	24.030	22.820	-0.980	-4.12%	22.820	24.380	20630	4865	4.87%
2026-03-19	25.160	23.800	-1.550	-6.11%	23.770	25.160	24501	5960	5.79%
2026-03-18	25.300	25.350	0.030	0.12%	24.700	25.570	18687	4685	4.41%
2026-03-17	26.180	25.320	-0.700	-2.69%	25.300	26.290	16487	4247	3.89%
2026-03-16	27.020	26.020	-1.140	-4.20%	25.850	27.140	25408	6689	6.00%
2026-03-13	26.810	27.160	0.260	0.97%	26.500	27.880	23613	6440	5.58%
2026-03-12	27.230	26.900	-0.820	-2.96%	26.710	27.500	23893	6476	5.64%
2026-03-11	27.180	27.720	0.560	2.06%	27.020	28.380	47141	13102	11.13%
2026-03-10	26.950	27.160	1.090	4.18%	26.220	27.830	45743	12398	10.80%
2026-03-09	26.680	26.070	-0.880	-3.27%	25.040	26.680	36541	9397	8.63%
2026-03-06	26.500	26.950	0.200	0.75%	26.490	27.200	26306	7045	6.21%
2026-03-05	27.870	26.750	-0.980	-3.53%	26.660	28.090	38812	10582	9.17%
2026-03-04	27.270	27.730	0.090	0.33%	26.500	28.670	44757	12453	10.57%
2026-03-03	27.250	27.640	0.430	1.58%	26.260	28.250	54105	14778	12.78%
2026-03-02	27.330	27.210	-0.520	-1.88%	26.790	27.630	25142	6829	5.94%
2026-02-27	27.840	27.730	0.060	0.22%	27.400	28.380	28861	8051	6.82%
2026-02-26	27.260	27.670	0.210	0.76%	27.080	27.990	29951	8267	7.07%
2026-02-25	27.120	27.460	0.390	1.44%	26.900	27.520	29088	7915	6.87%
2026-02-24	26.800	27.070	0.270	1.01%	26.610	27.300	19686	5322	4.65%
2026-02-13	26.600	26.800	0.440	1.67%	26.370	27.150	22832	6108	5.39%
2026-02-12	26.510	26.360	-0.100	-0.38%	26.350	26.980	18190	4843	4.30%
2026-02-11	26.500	26.460	-0.350	-1.31%	26.350	26.760	18153	4815	4.29%
2026-02-10	27.470	26.810	-0.590	-2.15%	26.290	27.470	34425	9184	8.13%
2026-02-09	27.650	27.400	-0.170	-0.62%	27.170	27.780	29637	8138	7.00%
2026-02-06	27.180	27.570	-0.280	-1.01%	27.180	28.000	29717	8208	7.02%
2026-02-05	28.690	27.850	-1.300	-4.46%	27.850	29.390	45894	13080	10.84%
2026-02-04	28.840	29.150	-0.010	-0.03%	28.280	29.900	54345	15721	12.83%
2026-02-03	27.900	29.160	2.260	8.40%	26.930	29.790	71397	20272	16.86%
2026-02-02	28.530	26.900	-2.050	-7.08%	26.880	28.800	46052	12720	10.87%
2026-01-30	29.400	28.950	0.500	1.76%	28.100	30.300	61397	17912	14.50%
2026-01-29	28.450	28.450	0.480	1.72%	27.700	28.710	39298	11090	9.28%
2026-01-28	28.940	27.970	-0.280	-0.99%	27.720	28.940	39194	11096	9.26%
2026-01-27	27.500	28.250	-0.040	-0.14%	27.200	28.650	43628	12141	10.30%