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
2022-12-30 17.59 17.68 17.43 17.59 0.2M
2022-12-29 17.41 17.63 17.40 17.42 0.2M
2022-12-28 17.68 17.70 17.49 17.55 0.2M
2022-12-27 17.55 17.75 17.50 17.72 0.3M
2022-12-26 17.34 17.56 17.22 17.47 0.3M
2022-12-23 17.55 17.58 17.15 17.34 0.4M
2022-12-22 17.95 17.95 17.55 17.56 0.3M
2022-12-21 17.92 17.92 17.63 17.86 0.3M
2022-12-20 17.70 17.92 17.55 17.78 0.3M
2022-12-19 18.25 18.27 17.61 17.67 0.6M
2022-12-16 18.67 18.67 18.02 18.10 0.8M
2022-12-15 18.50 18.68 18.50 18.67 0.4M
2022-12-14 18.87 18.87 18.52 18.57 0.5M
2022-12-13 18.86 19.14 18.63 18.69 0.5M
2022-12-12 19.15 19.25 18.87 18.88 0.7M
2022-12-09 19.33 19.47 19.11 19.21 0.8M
2022-12-08 19.49 19.58 19.30 19.32 0.6M
2022-12-07 19.67 19.79 19.40 19.50 1.1M
2022-12-06 19.99 20.02 19.67 19.72 1.2M
2022-12-05 19.54 20.27 19.47 20.09 2.5M
2022-12-02 19.31 19.56 19.22 19.51 1.1M
2022-12-01 19.00 19.39 19.00 19.30 1.0M
2022-11-30 19.25 19.30 18.93 18.95 0.6M
2022-11-29 18.75 19.21 18.36 19.07 0.9M
2022-11-28 19.00 19.03 18.51 18.62 1.2M
2022-11-25 19.21 19.49 19.14 19.15 1.1M
2022-11-24 19.51 19.59 19.22 19.28 1.3M
2022-11-23 19.08 19.61 19.03 19.59 2.4M
2022-11-22 18.99 19.49 18.80 19.16 1.9M
2022-11-21 18.86 18.99 18.71 18.92 0.5M
2022-11-18 19.21 19.28 18.89 18.89 1.0M
2022-11-17 19.27 19.27 18.86 19.16 1.5M
2022-11-16 19.50 19.53 19.17 19.24 1.0M
2022-11-15 19.48 19.50 19.23 19.44 1.2M
2022-11-14 19.44 19.90 19.27 19.50 2.1M
2022-11-11 19.58 19.66 19.22 19.30 1.2M
2022-11-10 19.43 19.43 19.12 19.22 1.1M
2022-11-09 19.63 19.96 19.36 19.41 1.7M
2022-11-08 19.50 20.32 19.43 19.72 2.3M
2022-11-07 19.65 19.72 19.34 19.58 1.4M
2022-11-04 19.36 19.70 19.10 19.57 1.9M
2022-11-03 18.66 19.65 18.60 19.34 2.5M
2022-11-02 18.81 19.07 18.58 18.73 1.7M
2022-11-01 18.59 18.82 18.26 18.81 1.7M
2022-10-31 18.28 18.69 18.12 18.44 1.5M
2022-10-28 18.66 18.88 18.21 18.23 1.8M
2022-10-27 18.87 18.96 18.57 18.80 2.2M
2022-10-26 19.06 19.18 18.50 18.92 2.9M
2022-10-25 18.10 19.21 18.02 18.80 3.2M
2022-10-24 18.10 18.93 18.00 18.18 2.5M
2022-10-21 17.73 18.60 17.67 18.19 2.2M
2022-10-20 17.71 17.95 17.53 17.77 0.8M
2022-10-19 17.87 18.07 17.78 17.85 0.8M
2022-10-18 18.05 18.10 17.60 17.90 1.3M
2022-10-17 17.80 18.07 17.55 17.87 1.6M
2022-10-14 17.18 17.57 17.13 17.53 0.9M
2022-10-13 16.95 17.21 16.80 17.21 1.1M
2022-10-12 16.52 17.10 16.33 16.95 0.9M
2022-10-11 16.19 16.50 15.97 16.47 0.6M
2022-10-10 16.44 16.64 16.18 16.27 0.5M
2022-09-30 16.72 16.91 16.43 16.43 0.5M
2022-09-29 16.89 17.07 16.68 16.77 0.5M
2022-09-28 17.20 17.28 16.77 16.77 0.6M
2022-09-27 16.75 17.04 16.66 17.00 0.3M
2022-09-26 16.90 17.06 16.70 16.75 0.7M
2022-09-23 17.48 17.61 16.94 17.05 0.6M
2022-09-22 17.35 17.65 17.30 17.42 0.5M
2022-09-21 17.34 17.45 17.17 17.38 0.4M
2022-09-20 17.20 17.39 17.13 17.26 0.7M
2022-09-19 17.69 17.69 17.08 17.20 0.8M
2022-09-16 18.20 18.20 17.50 17.62 1.2M
2022-09-15 18.72 18.72 18.01 18.16 1.5M
2022-09-14 18.47 18.84 18.40 18.78 1.0M
2022-09-13 18.45 18.98 18.32 18.72 1.3M
2022-09-09 19.08 19.25 18.40 18.43 1.7M
2022-09-08 18.72 19.18 18.50 18.73 1.7M
2022-09-07 18.79 18.84 18.53 18.61 0.8M
2022-09-06 18.59 18.79 18.49 18.79 0.8M
2022-09-05 18.61 18.78 18.43 18.59 0.8M
2022-09-02 18.46 18.73 18.46 18.60 0.9M
2022-09-01 18.80 19.05 18.40 18.43 1.3M
2022-08-31 19.14 19.30 18.36 18.40 1.6M
2022-08-30 19.17 19.49 19.04 19.12 0.7M
2022-08-29 19.00 19.26 18.60 19.08 0.8M
2022-08-26 19.22 19.40 18.90 19.14 0.8M
2022-08-25 19.38 19.55 18.97 19.28 0.8M
2022-08-24 19.77 19.90 19.16 19.31 1.5M
2022-08-23 19.92 20.00 19.72 19.84 0.9M
2022-08-22 20.07 20.17 19.74 19.88 1.0M
2022-08-19 20.51 20.74 20.05 20.07 1.4M
2022-08-18 20.27 20.77 20.27 20.69 1.3M
2022-08-17 20.78 20.89 20.32 20.45 1.3M
2022-08-16 21.04 21.04 20.60 20.73 1.2M
2022-08-15 20.87 21.27 20.58 20.83 1.7M
2022-08-12 21.57 21.89 20.98 21.04 2.0M
2022-08-11 22.01 22.30 21.61 21.70 1.8M
2022-08-10 21.98 22.20 21.71 22.04 2.1M
2022-08-09 21.50 22.46 21.50 21.97 4.2M
2022-08-08 20.20 22.80 20.20 21.84 7.0M
2022-08-05 19.16 19.30 18.83 19.28 0.9M
2022-08-04 18.93 19.30 18.86 19.13 0.7M
2022-08-03 19.16 19.35 18.70 18.75 0.8M
2022-08-02 19.41 19.62 18.60 19.01 1.3M
2022-08-01 19.39 19.74 19.34 19.55 0.9M
2022-07-29 19.53 19.75 19.37 19.46 0.9M
2022-07-28 19.38 19.84 19.31 19.55 1.3M
2022-07-27 19.02 19.46 18.95 19.38 1.0M
2022-07-26 18.91 19.17 18.73 19.17 0.7M
2022-07-25 19.09 19.32 19.01 19.08 0.8M
2022-07-22 19.08 19.28 18.90 19.13 1.0M
2022-07-21 19.07 19.42 18.88 19.06 1.3M
2022-07-20 18.40 19.09 18.28 18.99 1.6M
2022-07-19 18.18 18.38 17.99 18.32 1.1M
2022-07-18 17.66 18.08 17.66 18.01 1.0M
2022-07-15 17.93 18.15 17.65 17.66 0.9M
2022-07-14 17.77 18.12 17.77 17.98 0.7M
2022-07-13 17.56 17.87 17.41 17.86 0.6M
2022-07-12 18.00 18.00 17.56 17.56 0.8M
2022-07-11 17.80 18.14 17.68 18.00 1.0M
2022-07-08 18.01 18.11 17.88 17.88 0.5M
2022-07-07 17.85 18.18 17.82 17.96 0.4M
2022-07-06 18.01 18.20 17.92 18.08 0.5M
2022-07-05 18.39 18.39 17.85 18.08 0.8M
2022-07-04 18.26 18.45 18.01 18.32 0.8M
2022-07-01 18.28 18.52 18.00 18.26 0.6M
2022-06-30 18.25 18.59 18.21 18.35 0.8M
2022-06-29 18.75 18.84 18.29 18.31 0.9M
2022-06-28 18.89 18.92 18.45 18.85 1.2M
2022-06-27 18.60 18.96 18.60 18.71 0.9M
2022-06-24 18.52 18.82 18.51 18.75 0.8M
2022-06-23 18.22 18.84 17.84 18.74 1.5M
2022-06-22 18.11 18.28 17.78 17.83 1.5M
2022-06-21 18.43 18.75 18.20 18.27 1.0M
2022-06-20 18.38 18.67 18.28 18.43 0.8M
2022-06-17 18.39 18.54 18.18 18.38 1.0M
2022-06-16 18.60 18.80 18.08 18.23 1.6M
2022-06-15 18.77 19.08 18.51 18.86 1.6M
2022-06-14 19.05 19.10 18.30 18.77 1.6M
2022-06-13 19.01 19.40 18.81 19.02 1.6M
2022-06-10 18.65 19.06 18.65 18.86 1.4M
2022-06-09 19.50 19.78 18.76 18.76 2.5M
2022-06-08 20.74 20.74 19.40 19.76 4.3M
2022-06-07 21.26 21.79 20.28 20.44 5.2M
2022-06-06 20.05 22.00 20.05 21.29 7.0M
2022-06-02 19.26 20.50 19.26 20.42 5.5M
2022-06-01 18.50 19.38 18.50 19.14 3.0M
2022-05-31 17.90 19.47 17.66 18.85 3.3M
2022-05-30 17.52 17.85 17.42 17.81 0.7M
2022-05-27 17.60 17.73 17.25 17.50 0.6M
2022-05-26 16.90 17.51 16.90 17.42 0.6M
2022-05-25 16.95 17.28 16.80 17.10 0.4M
2022-05-24 17.50 17.73 16.96 16.97 0.7M
2022-05-23 17.49 17.68 17.30 17.61 0.4M
2022-05-20 17.35 17.46 17.23 17.40 0.5M
2022-05-19 17.23 17.24 17.00 17.20 0.3M
2022-05-18 17.24 17.33 17.02 17.23 0.6M
2022-05-17 17.22 17.34 17.05 17.12 0.4M
2022-05-16 17.13 17.50 17.13 17.35 0.9M
2022-05-13 17.15 17.23 17.01 17.14 0.4M
2022-05-12 17.12 17.25 16.89 17.14 0.5M
2022-05-11 17.01 17.27 16.95 17.01 0.7M
2022-05-10 16.61 17.18 16.61 17.13 0.7M
2022-05-09 16.53 16.96 16.53 16.91 0.6M
2022-05-06 16.19 16.88 16.01 16.57 1.0M
2022-05-05 15.85 16.62 15.85 16.39 1.0M
2022-04-29 15.11 15.99 15.11 15.81 1.0M
2022-04-28 15.35 15.85 15.10 15.27 1.3M
2022-04-27 14.40 14.60 14.06 14.59 0.5M
2022-04-26 14.72 14.88 14.40 14.43 0.5M
2022-04-25 16.18 16.18 14.71 14.74 0.9M
2022-04-22 16.21 16.36 16.02 16.23 0.3M
2022-04-21 16.75 16.82 16.21 16.26 0.6M
2022-04-20 16.65 16.82 16.56 16.71 0.3M
2022-04-19 16.76 16.87 16.65 16.68 0.3M
2022-04-18 16.51 16.78 16.51 16.76 0.3M
2022-04-15 16.92 16.92 16.65 16.79 0.3M
2022-04-14 16.82 16.96 16.73 16.85 0.3M
2022-04-13 16.86 16.97 16.70 16.82 0.3M
2022-04-12 16.58 16.88 16.54 16.86 0.3M
2022-04-11 16.95 17.24 16.58 16.58 0.5M
2022-04-08 16.81 17.06 16.72 16.95 0.5M
2022-04-07 17.10 17.14 16.80 16.88 0.5M
2022-04-06 16.91 17.18 16.82 17.10 0.5M
2022-04-01 16.87 16.98 16.80 16.87 0.4M
2022-03-31 16.86 17.02 16.83 16.87 0.5M
2022-03-30 16.78 16.98 16.64 16.91 0.4M
2022-03-29 16.95 17.07 16.60 16.72 0.5M
2022-03-28 16.95 17.09 16.75 17.01 0.3M
2022-03-25 17.03 17.15 16.92 16.95 0.4M
2022-03-24 17.25 17.29 17.02 17.03 0.5M
2022-03-23 17.40 17.59 17.21 17.35 0.7M
2022-03-22 17.40 17.88 17.40 17.55 1.0M
2022-03-21 17.25 17.28 17.10 17.26 0.6M
2022-03-18 17.45 17.45 17.00 17.21 0.3M
2022-03-17 17.26 17.44 17.11 17.20 0.7M
2022-03-16 17.08 17.22 16.51 17.10 0.8M
2022-03-15 17.69 17.78 16.90 16.91 0.7M
2022-03-14 18.07 18.16 17.72 17.72 0.4M
2022-03-11 18.07 18.18 17.61 18.15 0.4M
2022-03-10 18.27 18.35 18.08 18.14 0.4M
2022-03-09 18.36 18.36 17.50 17.89 0.7M
2022-03-08 18.57 18.64 18.13 18.13 0.7M
2022-03-07 18.84 19.12 18.48 18.57 0.7M
2022-03-04 19.39 19.39 18.88 19.02 0.9M
2022-03-03 19.30 19.67 19.19 19.39 1.0M
2022-03-02 19.19 19.30 19.06 19.23 0.4M
2022-03-01 18.85 19.75 18.78 19.19 1.0M
2022-02-28 18.88 18.94 18.55 18.78 0.6M
2022-02-25 18.81 19.08 18.56 18.88 0.8M
2022-02-24 19.11 19.28 18.44 18.51 1.0M
2022-02-23 19.17 19.45 19.10 19.20 0.8M
2022-02-22 19.37 19.98 19.07 19.19 1.4M
2022-02-21 19.50 19.61 19.19 19.38 1.5M
2022-02-18 18.78 20.10 18.65 19.73 2.4M
2022-02-17 19.14 19.14 18.80 18.85 0.4M
2022-02-16 18.93 19.14 18.80 19.08 0.4M
2022-02-15 18.80 19.08 18.73 18.84 0.5M
2022-02-14 19.08 19.17 18.76 18.92 0.7M
2022-02-11 19.06 19.22 18.72 19.02 0.8M
2022-02-10 19.08 19.17 18.85 19.07 0.5M
2022-02-09 18.96 19.18 18.81 19.07 0.6M
2022-02-08 18.80 19.00 18.71 18.95 0.4M
2022-02-07 18.61 19.00 18.33 18.88 0.8M
2022-01-28 17.93 18.50 17.93 18.26 0.7M
2022-01-27 18.33 18.44 17.79 17.86 0.9M
2022-01-26 17.91 18.17 17.85 18.02 0.6M
2022-01-25 18.71 18.85 17.85 17.85 1.0M
2022-01-24 18.75 18.92 18.64 18.71 0.4M
2022-01-21 19.04 19.13 18.74 18.81 0.6M
2022-01-20 19.67 19.80 19.00 19.03 1.2M
2022-01-19 19.64 19.75 19.57 19.67 0.5M
2022-01-18 19.98 20.08 19.55 19.60 0.9M
2022-01-17 19.90 20.13 19.63 19.96 0.9M
2022-01-14 20.11 20.19 19.82 19.86 0.7M
2022-01-13 20.30 20.40 20.10 20.10 0.6M
2022-01-12 20.12 20.40 19.89 20.23 1.0M
2022-01-11 20.70 20.70 20.12 20.14 1.3M
2022-01-10 19.78 20.35 19.59 20.10 1.2M
2022-01-07 20.19 20.19 19.56 19.57 1.1M
2022-01-06 19.95 20.06 19.84 20.00 0.8M
2022-01-05 20.03 20.39 19.81 19.93 1.3M
2022-01-04 20.15 20.43 20.00 20.14 1.4M