中国铁物

000927
🏛️ 中国 →
2.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 2.66 2.67 2.64 2.66 3,568.0K
09:35 2.66 2.66 2.65 2.65 819.5K
09:40 2.65 2.67 2.65 2.66 1,534.0K
09:45 2.66 2.68 2.66 2.68 3,273.9K
09:50 2.67 2.68 2.66 2.68 2,292.9K
09:55 2.67 2.68 2.67 2.67 1,550.0K
10:00 2.67 2.68 2.66 2.66 1,813.3K
10:05 2.66 2.67 2.66 2.66 671.9K
10:10 2.66 2.67 2.66 2.67 1,200.8K
10:15 2.67 2.67 2.66 2.67 296.3K
10:20 2.66 2.67 2.66 2.67 257.4K
10:25 2.66 2.67 2.66 2.67 702.0K
10:30 2.67 2.67 2.66 2.67 313.7K
10:35 2.67 2.67 2.66 2.67 193.0K
10:40 2.67 2.67 2.65 2.66 1,425.5K
10:45 2.66 2.67 2.65 2.67 611.5K
10:50 2.66 2.67 2.66 2.67 280.0K
10:55 2.67 2.67 2.66 2.67 518.1K
11:00 2.66 2.67 2.66 2.67 339.1K
11:05 2.67 2.67 2.66 2.66 94.1K
11:10 2.66 2.67 2.66 2.66 423.0K
11:15 2.67 2.67 2.66 2.67 172.2K
11:20 2.67 2.68 2.66 2.68 1,399.3K
11:25 2.67 2.68 2.67 2.67 437.4K
13:00 2.67 2.68 2.66 2.66 2,266.7K
13:05 2.67 2.67 2.66 2.67 62.9K
13:10 2.67 2.67 2.66 2.66 240.6K
13:15 2.67 2.67 2.66 2.67 475.6K
13:20 2.66 2.67 2.66 2.66 197.5K
13:25 2.66 2.67 2.66 2.66 511.8K
13:30 2.66 2.67 2.66 2.67 1,162.5K
13:35 2.67 2.68 2.66 2.68 891.9K
13:40 2.68 2.68 2.67 2.67 257.2K
13:45 2.67 2.68 2.67 2.67 425.9K
13:50 2.67 2.68 2.67 2.68 329.5K
13:55 2.68 2.68 2.67 2.67 361.1K
14:00 2.68 2.68 2.67 2.68 212.6K
14:05 2.67 2.68 2.67 2.68 295.7K
14:10 2.67 2.68 2.67 2.68 376.5K
14:15 2.67 2.68 2.67 2.67 760.8K
14:20 2.67 2.68 2.67 2.68 195.0K
14:25 2.68 2.68 2.67 2.68 303.2K
14:30 2.68 2.68 2.67 2.68 238.7K
14:35 2.68 2.68 2.67 2.68 196.2K
14:40 2.68 2.68 2.67 2.67 457.7K
14:45 2.67 2.68 2.67 2.68 1,305.8K
14:50 2.68 2.69 2.67 2.68 3,880.8K
14:55 2.68 2.69 2.67 2.68 2,289.9K
15:40 2.68 2.68 2.68 2.68 852.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2.63 2.64 2.58 2.64 67.9M
2025-09-26 2.65 2.67 2.63 2.64 46.3M
2025-09-25 2.68 2.69 2.64 2.65 43.0M
2025-09-24 2.66 2.69 2.64 2.68 42.7M
2025-09-23 2.72 2.72 2.63 2.67 70.2M
2025-09-22 2.75 2.76 2.69 2.73 57.3M
2025-09-19 2.79 2.81 2.72 2.76 73.8M
2025-09-18 2.82 2.86 2.77 2.79 93.4M
2025-09-17 2.82 2.85 2.79 2.81 68.6M
2025-09-16 2.77 2.83 2.76 2.83 85.4M
2025-09-15 2.78 2.82 2.74 2.77 68.8M
2025-09-12 2.74 2.79 2.74 2.77 60.4M
2025-09-11 2.69 2.74 2.67 2.74 56.4M
2025-09-10 2.69 2.70 2.67 2.69 38.8M
2025-09-09 2.69 2.70 2.67 2.69 43.5M
2025-09-08 2.66 2.70 2.66 2.68 52.2M
2025-09-05 2.65 2.67 2.63 2.67 59.7M
2025-09-04 2.65 2.66 2.63 2.65 57.7M
2025-09-03 2.70 2.71 2.65 2.66 52.4M
2025-09-02 2.71 2.73 2.67 2.70 63.1M
2025-09-01 2.72 2.73 2.69 2.71 50.9M
2025-08-29 2.74 2.78 2.70 2.72 76.8M
2025-08-28 2.75 2.78 2.68 2.75 74.5M
2025-08-27 2.83 2.83 2.75 2.75 75.6M
2025-08-26 2.82 2.84 2.80 2.83 63.3M
2025-08-25 2.82 2.86 2.80 2.83 86.6M
2025-08-22 2.75 2.83 2.72 2.80 91.2M
2025-08-21 2.76 2.79 2.74 2.76 57.6M
2025-08-20 2.72 2.75 2.69 2.75 51.8M
2025-08-19 2.73 2.74 2.71 2.72 47.9M
2025-08-18 2.75 2.77 2.72 2.72 58.6M
2025-08-15 2.72 2.76 2.71 2.73 47.7M
2025-08-14 2.78 2.79 2.73 2.73 57.3M
2025-08-13 2.78 2.79 2.76 2.78 49.6M
2025-08-12 2.78 2.81 2.75 2.77 46.8M
2025-08-11 2.76 2.81 2.75 2.78 83.1M
2025-08-08 2.68 2.75 2.67 2.73 56.6M
2025-08-07 2.68 2.69 2.66 2.68 32.7M
2025-08-06 2.67 2.68 2.64 2.67 35.1M
2025-08-05 2.67 2.68 2.66 2.68 38.6M
2025-08-04 2.66 2.67 2.63 2.66 45.2M
2025-08-01 2.66 2.69 2.66 2.67 36.5M
2025-07-31 2.71 2.72 2.66 2.67 50.8M
2025-07-30 2.73 2.76 2.71 2.73 47.2M
2025-07-29 2.71 2.73 2.69 2.73 51.8M
2025-07-28 2.76 2.76 2.70 2.72 66.2M
2025-07-25 2.83 2.83 2.75 2.75 77.4M
2025-07-24 2.81 2.84 2.76 2.83 109.0M
2025-07-23 2.91 2.98 2.81 2.81 175.4M
2025-07-22 2.79 2.84 2.75 2.84 123.8M
2025-07-21 2.69 2.81 2.68 2.77 102.9M
2025-07-18 2.68 2.69 2.65 2.67 27.8M
2025-07-17 2.68 2.69 2.65 2.67 28.6M
2025-07-16 2.67 2.68 2.64 2.66 31.5M
2025-07-15 2.70 2.71 2.65 2.67 55.2M
2025-07-14 2.69 2.74 2.68 2.70 61.5M
2025-07-11 2.66 2.69 2.65 2.69 49.5M
2025-07-10 2.63 2.66 2.63 2.66 31.8M
2025-07-09 2.62 2.65 2.62 2.64 41.3M
2025-07-08 2.62 2.63 2.60 2.62 35.6M
2025-07-07 2.60 2.62 2.59 2.62 24.4M
2025-07-04 2.61 2.62 2.59 2.60 32.2M
2025-07-03 2.59 2.61 2.59 2.61 30.1M
2025-07-02 2.58 2.60 2.57 2.59 39.9M
2025-07-01 2.58 2.59 2.56 2.57 23.3M
2025-06-30 2.58 2.60 2.56 2.57 36.4M
2025-06-27 2.57 2.60 2.56 2.57 38.4M
2025-06-26 2.58 2.59 2.56 2.58 36.0M
2025-06-25 2.55 2.58 2.54 2.58 43.9M
2025-06-24 2.53 2.55 2.51 2.55 34.9M
2025-06-23 2.50 2.54 2.49 2.54 28.6M
2025-06-20 2.51 2.52 2.49 2.51 32.2M
2025-06-19 2.54 2.55 2.49 2.50 48.0M
2025-06-18 2.57 2.57 2.53 2.54 26.3M
2025-06-17 2.54 2.57 2.53 2.57 39.5M
2025-06-16 2.53 2.55 2.53 2.54 23.8M
2025-06-13 2.57 2.57 2.53 2.54 34.1M
2025-06-12 2.58 2.59 2.55 2.57 40.2M
2025-06-11 2.57 2.60 2.57 2.58 29.2M
2025-06-10 2.60 2.61 2.56 2.58 35.9M
2025-06-09 2.59 2.61 2.58 2.60 19.9M
2025-06-06 2.58 2.61 2.57 2.58 27.3M
2025-06-05 2.59 2.59 2.57 2.58 19.2M
2025-06-04 2.59 2.61 2.57 2.59 24.1M
2025-06-03 2.59 2.60 2.57 2.59 28.9M
2025-05-30 2.61 2.62 2.57 2.60 34.2M
2025-05-29 2.57 2.61 2.57 2.61 28.3M
2025-05-28 2.58 2.58 2.56 2.57 22.1M
2025-05-27 2.58 2.60 2.56 2.57 27.5M
2025-05-26 2.56 2.59 2.56 2.57 26.5M
2025-05-23 2.60 2.61 2.56 2.56 38.7M
2025-05-22 2.61 2.63 2.59 2.61 35.2M
2025-05-21 2.62 2.63 2.61 2.62 20.5M
2025-05-20 2.63 2.65 2.61 2.62 28.8M
2025-05-19 2.61 2.64 2.60 2.63 34.6M
2025-05-16 2.62 2.65 2.59 2.60 32.9M
2025-05-15 2.64 2.66 2.61 2.62 46.7M
2025-05-14 2.58 2.64 2.56 2.63 61.9M
2025-05-13 2.60 2.61 2.57 2.59 26.7M
2025-05-12 2.58 2.60 2.57 2.59 32.8M
2025-05-09 2.58 2.59 2.56 2.57 34.0M
2025-05-08 2.57 2.59 2.55 2.58 38.1M
2025-05-07 2.56 2.62 2.55 2.57 74.6M
2025-05-06 2.52 2.55 2.49 2.55 47.5M
2025-04-30 2.50 2.52 2.49 2.50 39.2M
2025-04-29 2.45 2.52 2.44 2.50 72.4M
2025-04-28 2.46 2.47 2.43 2.44 30.0M
2025-04-25 2.46 2.48 2.46 2.47 30.4M
2025-04-24 2.48 2.48 2.45 2.46 26.8M
2025-04-23 2.50 2.51 2.46 2.47 37.7M
2025-04-22 2.45 2.51 2.45 2.49 55.8M
2025-04-21 2.45 2.47 2.44 2.45 23.9M
2025-04-18 2.45 2.47 2.43 2.45 35.4M
2025-04-17 2.45 2.47 2.44 2.46 40.4M
2025-04-16 2.50 2.54 2.44 2.46 71.8M
2025-04-15 2.57 2.58 2.49 2.50 79.0M
2025-04-14 2.51 2.64 2.49 2.58 119.9M
2025-04-11 2.51 2.53 2.47 2.49 61.7M
2025-04-10 2.52 2.58 2.49 2.54 87.4M
2025-04-09 2.38 2.53 2.35 2.53 99.9M
2025-04-08 2.31 2.45 2.31 2.40 104.3M
2025-04-07 2.48 2.50 2.30 2.30 112.3M
2025-04-03 2.51 2.57 2.50 2.56 60.8M
2025-04-02 2.54 2.54 2.51 2.52 28.4M
2025-04-01 2.52 2.55 2.51 2.53 47.5M
2025-03-31 2.58 2.60 2.50 2.52 70.1M
2025-03-28 2.64 2.64 2.57 2.59 47.1M
2025-03-27 2.64 2.65 2.61 2.63 43.4M
2025-03-26 2.63 2.65 2.61 2.64 44.6M
2025-03-25 2.58 2.63 2.56 2.63 60.9M
2025-03-24 2.61 2.62 2.54 2.57 53.8M
2025-03-21 2.61 2.65 2.60 2.62 61.3M
2025-03-20 2.58 2.63 2.58 2.61 47.3M
2025-03-19 2.60 2.61 2.57 2.59 44.6M
2025-03-18 2.60 2.62 2.57 2.61 47.8M
2025-03-17 2.58 2.61 2.56 2.59 51.8M
2025-03-14 2.53 2.58 2.52 2.58 61.6M
2025-03-13 2.53 2.54 2.50 2.52 38.7M
2025-03-12 2.54 2.54 2.51 2.53 35.8M
2025-03-11 2.53 2.54 2.51 2.54 44.7M
2025-03-10 2.56 2.57 2.54 2.55 32.1M
2025-03-07 2.54 2.58 2.52 2.55 50.2M
2025-03-06 2.52 2.54 2.51 2.54 36.9M
2025-03-05 2.54 2.54 2.50 2.52 32.9M
2025-03-04 2.47 2.55 2.45 2.52 75.7M
2025-03-03 2.48 2.51 2.46 2.47 47.0M
2025-02-28 2.50 2.52 2.48 2.49 46.2M
2025-02-27 2.52 2.56 2.49 2.51 54.0M
2025-02-26 2.50 2.53 2.50 2.52 33.5M
2025-02-25 2.54 2.54 2.49 2.50 54.1M
2025-02-24 2.52 2.57 2.52 2.54 45.0M
2025-02-21 2.54 2.55 2.51 2.52 42.9M
2025-02-20 2.54 2.55 2.52 2.53 35.0M
2025-02-19 2.53 2.56 2.52 2.55 40.8M
2025-02-18 2.66 2.66 2.53 2.53 82.5M
2025-02-17 2.58 2.71 2.58 2.65 89.2M
2025-02-14 2.58 2.58 2.55 2.56 38.5M
2025-02-13 2.59 2.60 2.57 2.58 38.0M
2025-02-12 2.59 2.61 2.56 2.59 36.8M
2025-02-11 2.62 2.63 2.57 2.59 38.9M
2025-02-10 2.58 2.62 2.57 2.61 55.5M
2025-02-07 2.56 2.60 2.55 2.58 62.0M
2025-02-06 2.53 2.56 2.50 2.56 49.5M
2025-02-05 2.54 2.55 2.52 2.53 45.9M
2025-01-27 2.53 2.60 2.52 2.53 44.4M
2025-01-24 2.51 2.53 2.49 2.52 45.4M
2025-01-23 2.51 2.55 2.50 2.51 52.0M
2025-01-22 2.51 2.51 2.47 2.49 30.7M
2025-01-21 2.54 2.55 2.50 2.51 31.8M
2025-01-20 2.54 2.57 2.52 2.53 36.7M
2025-01-17 2.51 2.53 2.49 2.53 31.8M
2025-01-16 2.51 2.56 2.50 2.51 46.2M
2025-01-15 2.52 2.53 2.49 2.51 42.4M
2025-01-14 2.46 2.52 2.45 2.52 45.0M
2025-01-13 2.44 2.47 2.42 2.46 37.4M
2025-01-10 2.48 2.51 2.45 2.46 39.9M
2025-01-09 2.50 2.51 2.48 2.48 27.5M
2025-01-08 2.53 2.53 2.46 2.51 53.6M
2025-01-07 2.53 2.55 2.50 2.54 36.9M
2025-01-06 2.51 2.55 2.48 2.54 50.5M
2025-01-03 2.55 2.58 2.49 2.51 61.6M
2025-01-02 2.63 2.65 2.52 2.54 67.1M