中铁装配(300374)股票行情
中铁装配(300374)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 16.51 | 16.53 | 0.12 | 0.73% | 16.31 | 16.69 | 53856 | 8891.41 | 2.65% | 39.00 |
| 2025-03-27 | 16.87 | 16.41 | -0.39 | -2.32% | 16.41 | 16.87 | 52585 | 8691.97 | 2.58% | 2.00 |
| 2025-03-26 | 16.80 | 16.80 | -0.21 | -1.23% | 16.66 | 17.05 | 68541 | 11534.45 | 3.37% | 0.00 |
| 2025-03-25 | 16.50 | 17.01 | 0.38 | 2.29% | 16.41 | 17.30 | 96682 | 16291.26 | 4.75% | 0.00 |
| 2025-03-24 | 16.87 | 16.63 | -0.14 | -0.83% | 16.14 | 16.87 | 63984 | 10523.14 | 3.15% | 10.00 |
| 2025-03-21 | 17.00 | 16.77 | -0.26 | -1.53% | 16.76 | 17.41 | 70433 | 12000.45 | 3.46% | 0.00 |
| 2025-03-20 | 17.13 | 17.03 | -0.09 | -0.53% | 16.99 | 17.23 | 44615 | 7630.00 | 2.19% | 2.00 |
| 2025-03-19 | 17.50 | 17.12 | -0.28 | -1.61% | 17.02 | 17.67 | 70773 | 12215.02 | 3.48% | 0.00 |
| 2025-03-18 | 17.39 | 17.40 | 0.01 | 0.06% | 17.15 | 17.50 | 66373 | 11484.16 | 3.26% | 0.00 |
| 2025-03-17 | 17.48 | 17.39 | -0.10 | -0.57% | 17.35 | 17.66 | 61056 | 10675.58 | 3.00% | 0.00 |
| 2025-03-14 | 17.10 | 17.49 | 0.47 | 2.76% | 16.90 | 17.56 | 92115 | 15937.17 | 4.53% | 26.00 |
| 2025-03-13 | 17.35 | 17.02 | -0.41 | -2.35% | 16.86 | 17.45 | 71810 | 12273.59 | 3.53% | 0.00 |
| 2025-03-12 | 17.41 | 17.43 | 0.00 | 0.00% | 17.35 | 17.69 | 64357 | 11236.22 | 3.16% | 0.00 |
| 2025-03-11 | 17.15 | 17.43 | 0.05 | 0.29% | 17.06 | 17.43 | 60219 | 10367.88 | 2.96% | 0.00 |
| 2025-03-10 | 17.32 | 17.38 | 0.07 | 0.40% | 17.27 | 17.55 | 62389 | 10843.69 | 3.07% | 0.00 |
| 2025-03-07 | 17.88 | 17.31 | -0.62 | -3.46% | 17.18 | 17.88 | 116404 | 20391.41 | 5.72% | 0.00 |
| 2025-03-06 | 17.63 | 17.93 | 0.25 | 1.41% | 17.54 | 17.94 | 109985 | 19558.29 | 5.41% | 0.00 |
| 2025-03-05 | 17.76 | 17.68 | 0.13 | 0.74% | 17.53 | 17.92 | 95509 | 16890.74 | 4.70% | 0.00 |
| 2025-03-04 | 17.52 | 17.55 | -0.11 | -0.62% | 17.32 | 17.63 | 76268 | 13292.92 | 3.75% | 0.00 |
| 2025-03-03 | 17.60 | 17.66 | -0.53 | -2.91% | 17.35 | 17.98 | 138351 | 24426.38 | 6.80% | 10.00 |
| 2025-02-28 | 18.26 | 18.19 | -0.17 | -0.93% | 18.06 | 18.93 | 172327 | 31989.96 | 8.47% | 0.00 |
| 2025-02-27 | 18.61 | 18.36 | -0.21 | -1.13% | 18.10 | 18.76 | 119615 | 22053.38 | 5.88% | 13.00 |
| 2025-02-26 | 18.58 | 18.57 | -0.03 | -0.16% | 18.30 | 18.79 | 147297 | 27230.74 | 7.24% | 0.00 |
| 2025-02-25 | 18.60 | 18.60 | -0.50 | -2.62% | 18.50 | 18.83 | 203722 | 37993.73 | 10.01% | 1.00 |
| 2025-02-24 | 17.93 | 19.10 | 1.26 | 7.06% | 17.90 | 19.58 | 314617 | 59170.97 | 15.47% | 2.00 |
| 2025-02-21 | 17.89 | 17.84 | -0.20 | -1.11% | 17.50 | 17.97 | 116454 | 20640.05 | 5.72% | 43.00 |
| 2025-02-20 | 18.17 | 18.04 | -0.31 | -1.69% | 17.83 | 18.20 | 129559 | 23276.41 | 6.37% | 0.00 |
| 2025-02-19 | 17.89 | 18.35 | 0.53 | 2.97% | 17.88 | 18.50 | 169970 | 30976.41 | 8.36% | 2.00 |
| 2025-02-18 | 17.94 | 17.82 | -0.22 | -1.22% | 17.71 | 18.54 | 167932 | 30568.00 | 8.26% | 5.00 |
| 2025-02-17 | 17.71 | 18.04 | 0.00 | 0.00% | 17.69 | 18.60 | 128441 | 23262.16 | 6.31% | 0.00 |
| 2025-02-14 | 18.06 | 18.04 | 0.09 | 0.50% | 17.90 | 18.45 | 151582 | 27513.90 | 7.45% | 0.00 |
| 2025-02-13 | 18.10 | 17.95 | 0.30 | 1.70% | 17.73 | 18.58 | 220428 | 39985.94 | 10.84% | 0.00 |
| 2025-02-12 | 17.50 | 17.65 | 0.22 | 1.26% | 17.32 | 17.65 | 76823 | 13405.71 | 3.78% | 1.00 |
| 2025-02-11 | 17.61 | 17.43 | -0.26 | -1.47% | 17.27 | 17.65 | 81327 | 14174.65 | 4.00% | 0.00 |
| 2025-02-10 | 17.55 | 17.69 | 0.27 | 1.55% | 17.50 | 17.75 | 90376 | 15938.40 | 4.44% | 0.00 |
| 2025-02-07 | 17.06 | 17.42 | 0.29 | 1.69% | 17.05 | 17.59 | 100854 | 17539.92 | 4.96% | 0.00 |
| 2025-02-06 | 16.65 | 17.13 | 0.39 | 2.33% | 16.58 | 17.13 | 64958 | 10979.59 | 3.19% | 0.00 |
| 2025-02-05 | 16.60 | 16.74 | 0.24 | 1.45% | 16.45 | 16.81 | 53002 | 8838.40 | 2.61% | 0.00 |
| 2025-01-27 | 17.10 | 16.50 | -0.54 | -3.17% | 16.50 | 17.34 | 61812 | 10456.16 | 3.04% | 15.00 |
| 2025-01-24 | 16.84 | 17.04 | 0.26 | 1.55% | 16.74 | 17.26 | 77564 | 13178.27 | 3.81% | 0.00 |
| 2025-01-23 | 17.12 | 16.78 | -0.01 | -0.06% | 16.78 | 17.57 | 94871 | 16315.63 | 4.66% | 18.00 |
| 2025-01-22 | 16.97 | 16.79 | -0.27 | -1.58% | 16.72 | 17.06 | 52444 | 8845.03 | 2.58% | 0.00 |
| 2025-01-21 | 17.39 | 17.06 | -0.23 | -1.33% | 16.97 | 17.46 | 74324 | 12739.17 | 3.65% | 0.00 |
| 2025-01-20 | 17.60 | 17.29 | -0.07 | -0.40% | 17.25 | 17.70 | 75017 | 13093.09 | 3.69% | 0.00 |
| 2025-01-17 | 17.22 | 17.36 | 0.04 | 0.23% | 17.09 | 17.38 | 77911 | 13446.49 | 3.83% | 0.00 |
| 2025-01-16 | 17.32 | 17.32 | 0.14 | 0.81% | 17.05 | 17.85 | 113498 | 19735.47 | 5.58% | 0.00 |
| 2025-01-15 | 17.06 | 17.18 | -0.02 | -0.12% | 16.93 | 17.58 | 105154 | 18098.37 | 5.17% | 0.00 |
| 2025-01-14 | 16.60 | 17.20 | 0.72 | 4.37% | 16.47 | 17.23 | 131285 | 22216.92 | 6.45% | 0.00 |
| 2025-01-13 | 16.00 | 16.48 | 0.27 | 1.67% | 15.82 | 16.66 | 86193 | 14097.02 | 4.24% | 0.00 |
| 2025-01-10 | 16.40 | 16.21 | -0.34 | -2.05% | 16.21 | 16.87 | 92162 | 15198.80 | 4.53% | 13.00 |
| 2025-01-09 | 16.50 | 16.55 | 0.14 | 0.85% | 16.38 | 16.88 | 94046 | 15695.99 | 4.62% | 2.00 |
| 2025-01-08 | 16.43 | 16.41 | -0.09 | -0.55% | 15.90 | 16.54 | 78922 | 12841.39 | 3.88% | 0.00 |
| 2025-01-07 | 16.17 | 16.50 | 0.32 | 1.98% | 16.14 | 16.50 | 74574 | 12163.69 | 3.67% | 0.00 |
| 2025-01-06 | 16.24 | 16.18 | -0.07 | -0.43% | 15.75 | 16.38 | 75505 | 12148.63 | 3.71% | 0.00 |
| 2025-01-03 | 17.20 | 16.25 | -0.94 | -5.47% | 16.21 | 17.40 | 113539 | 18938.08 | 5.58% | 41.00 |
| 2025-01-02 | 17.60 | 17.19 | -0.48 | -2.72% | 16.90 | 17.72 | 106720 | 18459.28 | 5.25% | 27.00 |
| 2024-12-31 | 18.79 | 17.67 | -1.12 | -5.96% | 17.61 | 18.93 | 128855 | 23364.18 | 6.33% | 2.00 |
| 2024-12-30 | 19.21 | 18.79 | -0.61 | -3.14% | 18.74 | 19.55 | 114838 | 21933.45 | 5.65% | 30.00 |
| 2024-12-27 | 19.25 | 19.40 | 0.12 | 0.62% | 19.05 | 19.49 | 141002 | 27156.84 | 6.93% | 19.00 |
| 2024-12-26 | 19.33 | 19.28 | -0.23 | -1.18% | 18.88 | 19.56 | 169346 | 32543.98 | 8.32% | 32.00 |
| 2024-12-25 | 19.55 | 19.51 | -0.26 | -1.32% | 19.05 | 20.50 | 238712 | 47290.91 | 11.73% | 31.00 |
| 2024-12-24 | 19.00 | 19.77 | 0.51 | 2.65% | 18.62 | 20.49 | 261290 | 51419.70 | 12.84% | 18.00 |
| 2024-12-23 | 18.53 | 19.26 | 0.66 | 3.55% | 18.27 | 20.05 | 269670 | 51415.02 | 13.26% | 12.00 |
| 2024-12-20 | 18.51 | 18.60 | -0.16 | -0.85% | 18.35 | 18.76 | 148716 | 27590.75 | 7.31% | 10.00 |
| 2024-12-19 | 18.63 | 18.76 | -0.99 | -5.01% | 18.20 | 19.05 | 242435 | 45289.56 | 11.92% | 44.00 |
| 2024-12-18 | 19.95 | 19.75 | 1.18 | 6.35% | 19.52 | 21.16 | 354637 | 72316.30 | 17.43% | 16.00 |
| 2024-12-17 | 19.05 | 18.57 | -0.61 | -3.18% | 18.47 | 19.32 | 97094 | 18234.85 | 4.77% | 11.00 |
| 2024-12-16 | 19.33 | 19.18 | -0.13 | -0.67% | 19.01 | 19.71 | 92749 | 18000.31 | 4.56% | 0.00 |
| 2024-12-13 | 19.86 | 19.31 | -0.61 | -3.06% | 19.27 | 19.91 | 105167 | 20559.57 | 5.17% | 0.00 |
| 2024-12-12 | 19.90 | 19.92 | 0.04 | 0.20% | 19.70 | 20.08 | 99562 | 19779.35 | 4.89% | 0.00 |
| 2024-12-11 | 19.75 | 19.88 | -0.04 | -0.20% | 19.70 | 20.16 | 99251 | 19736.54 | 4.88% | 0.00 |
| 2024-12-10 | 20.40 | 19.92 | 0.26 | 1.32% | 19.85 | 20.63 | 165944 | 33531.65 | 8.16% | 7.00 |
| 2024-12-09 | 20.01 | 19.66 | -0.54 | -2.67% | 19.47 | 20.15 | 130055 | 25748.62 | 6.39% | 0.00 |
| 2024-12-06 | 20.33 | 20.20 | 0.02 | 0.10% | 20.16 | 20.87 | 161704 | 33138.24 | 7.95% | 17.00 |
| 2024-12-05 | 19.81 | 20.18 | 0.37 | 1.87% | 19.66 | 20.32 | 119658 | 23941.84 | 5.88% | 135.00 |
| 2024-12-04 | 20.41 | 19.81 | -0.79 | -3.83% | 19.67 | 20.45 | 165567 | 33142.05 | 8.14% | 20.00 |
| 2024-12-03 | 20.80 | 20.60 | 0.15 | 0.73% | 20.20 | 20.99 | 183583 | 37781.71 | 9.02% | 6.00 |
| 2024-12-02 | 19.95 | 20.45 | 0.17 | 0.84% | 19.95 | 20.75 | 181154 | 36877.66 | 8.91% | 15.00 |
| 2024-11-29 | 19.51 | 20.28 | 0.58 | 2.94% | 19.40 | 20.66 | 207216 | 41736.46 | 10.19% | 98.00 |
| 2024-11-28 | 19.75 | 19.70 | -0.22 | -1.10% | 19.61 | 20.25 | 159105 | 31754.54 | 7.82% | 17.00 |
深证大盘股票行情在线 K线走势图
