中国铁物 (000927) - 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
2026-04-03	3.16	3.11	-0.06	-1.89%	3.08	3.35	2917753	92457	4.82%
2026-04-02	3.15	3.17	0.00	0.00%	3.08	3.27	3120695	98496	5.16%
2026-04-01	3.32	3.17	-0.17	-5.09%	3.15	3.32	3961998	126634	6.55%
2026-03-31	3.09	3.34	0.30	9.87%	3.07	3.34	1855922	60500	3.07%
2026-03-30	3.14	3.04	-0.09	-2.88%	2.98	3.17	3308125	100579	5.47%
2026-03-27	3.35	3.13	-0.21	-6.29%	3.11	3.43	5143794	163751	8.50%
2026-03-26	3.19	3.34	0.30	9.87%	3.18	3.34	5628398	186255	9.30%
2026-03-25	2.77	3.04	0.28	10.14%	2.75	3.04	917906	26761	1.52%
2026-03-24	2.69	2.76	0.11	4.15%	2.66	2.76	838238	22719	1.39%
2026-03-23	2.77	2.65	-0.18	-6.36%	2.63	2.78	1319737	35747	2.18%
2026-03-20	2.92	2.83	-0.08	-2.75%	2.82	2.95	1015772	29237	1.68%
2026-03-19	2.96	2.91	-0.08	-2.68%	2.89	2.99	940838	27605	1.56%
2026-03-18	3.02	2.99	-0.04	-1.32%	2.95	3.05	1043001	31278	1.72%
2026-03-17	3.13	3.03	-0.11	-3.50%	3.02	3.14	1063149	32662	1.76%
2026-03-16	3.07	3.14	0.07	2.28%	3.06	3.18	1187818	36980	1.96%
2026-03-13	3.05	3.07	0.03	0.99%	3.03	3.14	1355176	41946	2.24%
2026-03-12	3.05	3.04	-0.01	-0.33%	3.00	3.08	1062548	32348	1.76%
2026-03-11	2.97	3.05	0.08	2.69%	2.92	3.06	1326428	39951	2.19%
2026-03-10	2.96	2.97	0.03	1.02%	2.94	3.00	794075	23581	1.31%
2026-03-09	2.96	2.94	-0.02	-0.68%	2.93	2.99	865055	25541	1.43%
2026-03-06	2.87	2.96	0.07	2.42%	2.86	2.97	919092	26910	1.52%
2026-03-05	2.88	2.89	0.04	1.40%	2.85	2.91	755197	21759	1.25%
2026-03-04	2.86	2.85	-0.05	-1.72%	2.82	2.88	947754	26997	1.57%
2026-03-03	2.94	2.90	-0.05	-1.69%	2.88	2.98	911646	26700	1.51%
2026-03-02	2.94	2.95	-0.01	-0.34%	2.89	2.96	924006	27087	1.53%
2026-02-27	2.89	2.96	0.06	2.07%	2.88	2.96	740988	21706	1.22%
2026-02-26	2.93	2.90	-0.03	-1.02%	2.88	2.94	608191	17646	1.01%
2026-02-25	2.91	2.93	0.03	1.03%	2.90	2.97	838616	24664	1.39%
2026-02-24	2.84	2.90	0.10	3.57%	2.81	2.92	1062189	30639	1.76%
2026-02-13	2.85	2.80	-0.06	-2.10%	2.80	2.88	620747	17565	1.03%
2026-02-12	2.88	2.86	-0.01	-0.35%	2.83	2.90	649029	18608	1.07%
2026-02-11	2.87	2.87	0.00	0.00%	2.85	2.89	487147	13998	0.81%
2026-02-10	2.87	2.87	0.00	0.00%	2.83	2.89	561564	16071	0.93%
2026-02-09	2.87	2.87	0.04	1.41%	2.85	2.91	685160	19704	1.13%
2026-02-06	2.83	2.83	-0.01	-0.35%	2.81	2.87	611286	17374	1.01%
2026-02-05	2.88	2.84	-0.04	-1.39%	2.83	2.89	672488	19191	1.11%
2026-02-04	2.83	2.88	0.05	1.77%	2.81	2.89	809013	23102	1.34%
2026-02-03	2.82	2.83	0.04	1.43%	2.79	2.84	854781	24091	1.41%
2026-02-02	2.89	2.79	-0.12	-4.12%	2.79	2.91	1033189	29449	1.71%
2026-01-30	2.97	2.91	-0.06	-2.02%	2.88	2.99	1124728	32903	1.86%
2026-01-29	2.95	2.97	0.00	0.00%	2.91	2.99	1284448	37970	2.12%
2026-01-28	2.85	2.97	0.12	4.21%	2.83	3.07	2700620	79685	4.46%
2026-01-27	2.87	2.85	-0.01	-0.35%	2.84	2.94	1512664	43470	2.50%
2026-01-26	2.88	2.86	-0.01	-0.35%	2.83	2.90	1562555	44643	2.58%
2026-01-23	2.91	2.87	-0.08	-2.71%	2.84	2.93	2687115	77217	4.44%
2026-01-22	2.72	2.95	0.27	10.07%	2.72	2.95	2091085	60281	3.46%
2026-01-21	2.68	2.68	0.00	0.00%	2.66	2.69	551778	14746	0.91%
2026-01-20	2.66	2.68	0.02	0.75%	2.65	2.69	519879	13886	0.86%
2026-01-19	2.63	2.66	0.02	0.76%	2.63	2.66	482153	12777	0.80%
2026-01-16	2.64	2.64	0.01	0.38%	2.62	2.66	610864	16120	1.01%
2026-01-15	2.63	2.63	-0.01	-0.38%	2.62	2.65	462067	12148	0.76%
2026-01-14	2.66	2.64	-0.02	-0.75%	2.61	2.69	927411	24699	1.53%
2026-01-13	2.69	2.66	-0.02	-0.75%	2.65	2.71	714438	19125	1.18%
2026-01-12	2.65	2.68	0.03	1.13%	2.63	2.69	779123	20703	1.29%
2026-01-09	2.65	2.65	0.01	0.38%	2.63	2.66	432601	11454	0.72%
2026-01-08	2.63	2.64	0.01	0.38%	2.62	2.65	415136	10952	0.69%
2026-01-07	2.66	2.63	-0.03	-1.13%	2.63	2.67	448118	11840	0.74%
2026-01-06	2.64	2.66	0.02	0.76%	2.63	2.67	508208	13492	0.84%
2026-01-05	2.62	2.64	0.03	1.15%	2.61	2.65	400496	10525	0.66%
2025-12-31	2.59	2.61	0.02	0.77%	2.58	2.63	402782	10492	0.67%
2025-12-30	2.61	2.59	-0.02	-0.77%	2.57	2.62	430425	11170	0.71%
2025-12-29	2.63	2.61	-0.02	-0.76%	2.61	2.65	360347	9469	0.60%
2025-12-26	2.64	2.63	-0.01	-0.38%	2.61	2.65	420502	11054	0.70%