铁科轨道

688569
🏛️ 中国 →
21.20
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.90 20.30 19.90 20.14 1.0M
2021-12-30 19.80 19.99 19.71 19.84 0.8M
2021-12-29 19.89 19.89 19.66 19.76 0.5M
2021-12-28 19.88 19.99 19.67 19.79 0.7M
2021-12-27 19.26 19.96 19.18 19.84 1.5M
2021-12-24 19.58 20.10 19.32 19.32 1.4M
2021-12-23 19.94 19.94 19.40 19.45 1.3M
2021-12-22 19.40 20.39 19.40 19.65 2.9M
2021-12-21 19.01 19.40 18.95 19.36 1.0M
2021-12-20 19.03 19.11 18.90 18.90 0.7M
2021-12-17 19.13 19.26 18.91 19.05 0.6M
2021-12-16 19.10 19.38 19.08 19.13 0.7M
2021-12-15 19.05 19.43 19.01 19.10 1.1M
2021-12-14 18.84 19.08 18.81 18.99 0.7M
2021-12-13 18.76 19.07 18.72 18.94 0.6M
2021-12-10 18.76 18.87 18.65 18.78 0.4M
2021-12-09 18.72 18.91 18.62 18.79 0.6M
2021-12-08 18.72 18.75 18.62 18.72 0.5M
2021-12-07 18.76 18.91 18.61 18.69 0.8M
2021-12-06 19.06 19.06 18.68 18.76 1.2M
2021-12-03 19.20 19.28 18.88 18.91 1.4M
2021-12-02 18.75 19.43 18.58 19.20 2.5M
2021-12-01 18.59 18.76 18.57 18.75 1.0M
2021-11-30 18.21 18.68 18.21 18.62 0.8M
2021-11-29 18.33 18.67 18.33 18.45 0.4M
2021-11-26 18.58 18.72 18.39 18.53 0.6M
2021-11-25 18.54 18.74 18.54 18.65 0.5M
2021-11-24 18.41 18.73 18.39 18.60 0.6M
2021-11-23 18.57 18.71 18.42 18.46 0.7M
2021-11-22 18.72 18.83 18.57 18.66 0.7M
2021-11-19 18.57 18.63 18.41 18.60 0.4M
2021-11-18 18.68 18.68 18.40 18.48 0.4M
2021-11-17 18.31 18.65 18.31 18.65 0.5M
2021-11-16 18.61 18.72 18.30 18.36 0.7M
2021-11-15 18.48 18.77 18.42 18.61 0.9M
2021-11-12 18.36 18.45 18.23 18.42 0.7M
2021-11-11 18.35 18.55 18.28 18.36 0.7M
2021-11-10 18.11 18.37 18.11 18.35 0.5M
2021-11-09 18.04 18.35 18.04 18.24 0.5M
2021-11-08 17.95 18.47 17.86 18.25 0.9M
2021-11-05 17.89 17.95 17.76 17.79 0.3M
2021-11-04 17.85 17.94 17.70 17.80 0.4M
2021-11-03 17.98 18.00 17.70 17.76 0.3M
2021-11-02 18.08 18.08 17.73 17.87 0.4M
2021-11-01 17.97 18.12 17.76 18.08 0.6M
2021-10-29 17.73 18.00 17.56 17.96 0.4M
2021-10-28 18.05 18.08 17.59 17.63 0.4M
2021-10-27 17.82 18.16 17.72 17.86 0.3M
2021-10-26 17.82 18.15 17.82 17.98 0.3M
2021-10-25 17.71 17.88 17.62 17.79 0.2M
2021-10-22 17.75 17.90 17.71 17.77 0.2M
2021-10-21 17.99 18.12 17.75 17.81 0.3M
2021-10-20 18.01 18.05 17.85 18.04 0.2M
2021-10-19 18.06 18.06 17.86 17.88 0.1M
2021-10-18 18.18 18.18 17.83 17.97 0.3M
2021-10-15 18.18 18.22 18.04 18.09 0.3M
2021-10-14 18.05 18.21 17.91 18.18 0.3M
2021-10-13 17.93 18.09 17.85 18.06 0.2M
2021-10-12 18.01 18.15 17.72 17.93 0.3M
2021-10-11 18.10 18.14 17.92 18.06 0.2M
2021-10-08 17.85 18.08 17.83 18.05 0.5M
2021-09-30 17.58 17.85 17.58 17.75 0.4M
2021-09-29 17.95 17.95 17.55 17.56 0.6M
2021-09-28 17.94 17.99 17.81 17.84 0.3M
2021-09-27 18.52 18.59 17.89 17.92 0.9M
2021-09-24 18.70 18.72 18.50 18.52 0.5M
2021-09-23 18.55 18.77 18.52 18.68 0.7M
2021-09-22 18.36 18.57 18.36 18.48 0.5M
2021-09-17 18.52 18.52 18.31 18.51 0.6M
2021-09-16 18.45 18.64 18.30 18.40 0.7M
2021-09-15 18.59 18.60 18.31 18.40 0.6M
2021-09-14 18.63 18.71 18.43 18.48 0.7M
2021-09-13 18.48 18.72 18.48 18.54 0.7M
2021-09-10 18.90 18.95 18.50 18.55 1.2M
2021-09-09 18.83 18.93 18.74 18.87 0.8M
2021-09-08 18.90 19.08 18.80 18.82 1.1M
2021-09-07 19.10 19.23 18.91 19.01 1.2M
2021-09-06 19.10 19.20 18.78 19.10 1.3M
2021-09-03 19.20 19.56 18.86 18.90 2.2M
2021-09-02 18.86 19.50 18.71 19.30 3.4M
2021-09-01 18.24 19.98 18.09 19.22 5.1M
2021-08-31 18.15 18.20 17.93 18.03 0.8M
2021-08-30 18.40 18.41 18.03 18.07 1.9M
2021-08-27 17.89 19.00 17.50 18.63 3.5M
2021-08-26 18.35 18.44 18.01 18.11 0.7M
2021-08-25 18.26 18.45 18.18 18.35 0.7M
2021-08-24 17.96 18.36 17.87 18.30 1.1M
2021-08-23 17.62 17.92 17.50 17.81 0.5M
2021-08-20 17.74 17.99 17.48 17.64 0.7M
2021-08-19 18.01 18.08 17.71 17.86 0.5M
2021-08-18 18.01 18.10 17.87 18.07 0.4M
2021-08-17 18.00 18.45 18.00 18.00 1.2M
2021-08-16 17.89 18.20 17.80 18.14 0.9M
2021-08-13 17.78 17.96 17.78 17.90 0.4M
2021-08-12 17.99 18.00 17.75 17.93 0.6M
2021-08-11 17.77 17.94 17.70 17.94 0.9M
2021-08-10 17.70 17.88 17.52 17.69 0.8M
2021-08-09 17.17 17.78 17.17 17.64 0.6M
2021-08-06 17.47 17.50 17.22 17.38 0.5M
2021-08-05 17.52 17.68 17.44 17.47 0.6M
2021-08-04 17.73 17.78 17.52 17.68 0.6M
2021-08-03 17.52 17.97 17.50 17.60 0.5M
2021-08-02 17.35 17.67 17.21 17.63 0.5M
2021-07-30 17.33 17.41 17.20 17.35 0.4M
2021-07-29 17.36 17.49 17.14 17.34 0.9M
2021-07-28 17.72 17.72 17.12 17.24 0.6M
2021-07-27 17.72 17.98 17.60 17.72 0.5M
2021-07-26 17.84 17.98 17.58 17.72 0.5M
2021-07-23 18.28 18.28 17.81 17.87 0.7M
2021-07-22 18.05 18.26 18.01 18.22 0.5M
2021-07-21 17.99 18.15 17.81 18.01 0.5M
2021-07-20 18.10 18.18 17.80 17.91 0.7M
2021-07-19 18.53 18.59 18.10 18.15 0.5M
2021-07-16 18.33 18.62 18.33 18.40 0.3M
2021-07-15 18.63 18.77 18.20 18.33 0.8M
2021-07-14 18.99 19.02 18.69 18.76 0.7M
2021-07-13 18.60 19.15 18.54 19.02 1.4M
2021-07-12 18.70 18.78 18.59 18.66 0.8M
2021-07-09 18.59 18.69 18.46 18.56 0.5M
2021-07-08 18.75 18.76 18.45 18.53 0.6M
2021-07-07 18.45 18.69 18.30 18.65 0.7M
2021-07-06 18.30 18.40 18.14 18.37 0.4M
2021-07-05 18.07 18.36 18.07 18.30 0.5M
2021-07-02 18.05 18.25 18.05 18.18 0.5M
2021-07-01 18.67 18.79 17.91 18.12 1.1M
2021-06-30 18.57 18.87 18.49 18.66 0.8M
2021-06-29 18.66 18.74 18.52 18.59 0.6M
2021-06-28 18.36 18.97 18.26 18.70 1.4M
2021-06-25 18.43 18.47 18.26 18.35 0.6M
2021-06-24 18.30 18.60 18.26 18.34 0.7M
2021-06-23 18.30 18.67 18.18 18.49 1.4M
2021-06-22 18.08 19.88 17.97 18.74 3.0M
2021-06-21 17.85 18.02 17.75 18.02 0.6M
2021-06-18 17.85 17.98 17.72 17.85 0.4M
2021-06-17 17.79 17.86 17.65 17.81 0.4M
2021-06-16 17.61 17.99 17.61 17.79 0.5M
2021-06-15 17.81 17.86 17.61 17.68 0.4M
2021-06-11 18.07 18.11 17.77 17.78 0.6M
2021-06-10 17.75 18.04 17.71 18.01 0.6M
2021-06-09 17.90 17.90 17.73 17.78 0.5M
2021-06-08 18.12 18.15 17.87 17.90 0.7M
2021-06-07 18.18 18.20 18.02 18.15 0.5M
2021-06-04 18.26 18.47 18.07 18.11 0.8M
2021-06-03 18.20 18.26 18.06 18.23 0.8M
2021-06-02 17.97 18.46 17.83 18.21 1.7M
2021-06-01 17.67 17.99 17.66 17.93 1.0M
2021-05-31 17.65 17.75 17.54 17.66 0.7M
2021-05-28 17.82 17.90 17.60 17.65 0.4M
2021-05-27 17.64 17.90 17.50 17.77 0.8M
2021-05-26 17.52 17.72 17.50 17.60 0.7M
2021-05-25 17.30 17.52 17.27 17.46 0.4M
2021-05-24 17.34 17.37 17.26 17.30 0.3M
2021-05-21 17.45 17.47 17.27 17.31 0.3M
2021-05-20 17.53 17.57 17.40 17.50 0.3M
2021-05-19 17.47 17.55 17.43 17.53 0.3M
2021-05-18 17.34 17.55 17.34 17.55 0.4M
2021-05-17 17.53 17.55 17.35 17.42 0.4M
2021-05-14 17.44 17.55 17.40 17.51 0.4M
2021-05-13 17.41 17.60 17.39 17.44 0.3M
2021-05-12 17.47 17.55 17.33 17.53 0.3M
2021-05-11 17.35 17.55 17.31 17.55 0.5M
2021-05-10 17.33 17.44 17.22 17.40 0.5M
2021-05-07 17.48 17.48 17.20 17.30 0.5M
2021-05-06 17.31 17.53 17.30 17.48 0.4M
2021-04-30 17.77 17.82 17.29 17.32 0.9M
2021-04-29 17.85 17.86 17.72 17.78 0.6M
2021-04-28 18.05 18.11 17.80 17.88 1.1M
2021-04-27 18.35 18.44 18.03 18.14 0.8M
2021-04-26 18.39 18.65 18.30 18.41 0.8M
2021-04-23 18.47 18.54 18.30 18.39 0.5M
2021-04-22 18.48 18.56 18.43 18.54 0.5M
2021-04-21 18.69 18.73 18.41 18.47 0.7M
2021-04-20 18.86 19.07 18.60 18.67 0.9M
2021-04-19 18.51 19.00 18.51 18.90 1.1M
2021-04-16 18.09 18.52 18.03 18.50 0.7M
2021-04-15 18.16 18.18 18.06 18.15 0.4M
2021-04-14 18.23 18.26 18.07 18.23 0.4M
2021-04-13 18.30 18.36 18.15 18.23 0.5M
2021-04-12 18.61 18.61 18.26 18.30 0.5M
2021-04-09 18.41 18.57 18.40 18.51 0.4M
2021-04-08 18.45 18.62 18.42 18.47 0.6M
2021-04-07 18.45 18.56 18.34 18.53 0.5M
2021-04-06 18.28 18.47 18.23 18.40 0.6M
2021-04-02 18.26 18.37 18.17 18.27 0.4M
2021-04-01 18.20 18.25 18.13 18.18 0.5M
2021-03-31 18.33 18.49 18.10 18.16 1.0M
2021-03-30 19.14 19.15 18.26 18.30 1.9M
2021-03-29 19.05 19.15 18.98 19.09 0.6M
2021-03-26 18.96 19.10 18.88 19.05 0.4M
2021-03-25 19.01 19.13 18.92 18.94 0.4M
2021-03-24 19.02 19.17 18.90 19.06 0.5M
2021-03-23 19.08 19.23 19.05 19.05 0.6M
2021-03-22 18.83 19.18 18.83 19.12 0.6M
2021-03-19 18.83 19.08 18.70 18.83 0.8M
2021-03-18 18.84 18.94 18.76 18.87 0.4M
2021-03-17 18.63 18.85 18.63 18.83 0.4M
2021-03-16 18.41 18.86 18.40 18.77 0.5M
2021-03-15 18.55 18.63 18.41 18.51 0.4M
2021-03-12 18.74 18.74 18.45 18.46 0.5M
2021-03-11 18.55 18.72 18.31 18.66 0.4M
2021-03-10 18.70 18.83 18.41 18.44 0.5M
2021-03-09 19.07 19.08 18.60 18.66 0.9M
2021-03-08 19.21 19.31 19.02 19.06 0.7M
2021-03-05 19.03 19.19 18.89 19.12 0.7M
2021-03-04 19.13 19.27 19.00 19.03 0.9M
2021-03-03 19.05 19.15 18.79 19.10 0.8M
2021-03-02 19.25 19.25 18.88 18.91 0.8M
2021-03-01 19.15 19.25 18.67 19.22 1.6M
2021-02-26 19.30 19.46 19.21 19.24 0.5M
2021-02-25 19.68 19.78 19.30 19.37 0.6M
2021-02-24 19.45 19.60 19.21 19.31 0.5M
2021-02-23 19.56 19.62 19.17 19.17 0.8M
2021-02-22 19.50 19.82 19.46 19.54 1.6M
2021-02-19 18.71 19.27 18.71 19.25 0.9M
2021-02-18 18.65 18.93 18.65 18.78 0.8M
2021-02-10 18.28 18.57 18.27 18.40 0.4M
2021-02-09 18.23 18.34 18.13 18.27 0.5M
2021-02-08 18.31 18.54 18.02 18.10 0.5M
2021-02-05 18.50 18.80 18.28 18.30 0.5M
2021-02-04 19.31 19.38 18.20 18.61 0.7M
2021-02-03 19.53 19.70 18.99 19.14 0.6M
2021-02-02 19.68 19.78 19.48 19.48 0.4M
2021-02-01 19.35 19.77 19.30 19.72 0.5M
2021-01-29 19.57 19.77 19.22 19.40 0.7M
2021-01-28 19.60 19.89 19.56 19.60 0.5M
2021-01-27 19.90 19.93 19.71 19.77 0.4M
2021-01-26 19.99 20.15 19.66 19.81 0.6M
2021-01-25 20.30 20.33 19.88 19.90 0.7M
2021-01-22 20.77 20.96 20.31 20.46 0.9M
2021-01-21 21.03 21.27 20.80 20.83 1.3M
2021-01-20 20.80 21.84 20.55 21.35 1.6M
2021-01-19 20.77 21.15 20.55 20.87 0.9M
2021-01-18 20.82 21.15 20.50 20.68 0.9M
2021-01-15 20.68 20.89 20.26 20.56 1.0M
2021-01-14 19.51 20.95 19.36 20.49 1.5M
2021-01-13 20.20 20.20 19.19 19.60 1.4M
2021-01-12 20.02 20.37 20.02 20.19 0.5M
2021-01-11 20.88 20.91 20.04 20.14 1.0M
2021-01-08 20.66 20.99 20.38 20.81 0.6M
2021-01-07 21.51 21.58 20.72 20.92 1.1M
2021-01-06 21.20 22.10 21.16 21.76 1.3M
2021-01-05 21.18 22.60 20.93 21.55 1.4M
2021-01-04 20.54 21.32 20.54 21.19 1.2M