铁科轨道(688569)股票行情
铁科轨道(688569)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 |
|---|
| 2026-03-26 | 20.02 | 19.90 | -0.12 | -0.60% | 19.87 | 20.25 | 6892 | 1380.47 | 0.33% | 0.00 |
| 2026-03-25 | 19.86 | 20.02 | 0.34 | 1.73% | 19.63 | 20.10 | 8735 | 1742.04 | 0.41% | 0.00 |
| 2026-03-24 | 19.40 | 19.68 | 0.49 | 2.55% | 19.16 | 19.69 | 12246 | 2381.35 | 0.58% | 0.00 |
| 2026-03-23 | 20.38 | 19.19 | -1.41 | -6.84% | 18.91 | 20.38 | 22000 | 4319.31 | 1.04% | 0.00 |
| 2026-03-20 | 20.87 | 20.60 | -0.15 | -0.72% | 20.60 | 21.00 | 10571 | 2194.83 | 0.50% | 0.00 |
| 2026-03-19 | 21.29 | 20.75 | -0.54 | -2.54% | 20.70 | 21.29 | 11194 | 2345.97 | 0.53% | 0.00 |
| 2026-03-18 | 21.33 | 21.29 | -0.04 | -0.19% | 21.10 | 21.43 | 10154 | 2155.58 | 0.48% | 0.00 |
| 2026-03-17 | 21.65 | 21.33 | -0.29 | -1.34% | 21.27 | 21.74 | 7403 | 1590.71 | 0.35% | 0.00 |
| 2026-03-16 | 21.72 | 21.62 | 0.06 | 0.28% | 21.36 | 21.72 | 8247 | 1773.13 | 0.39% | 0.00 |
| 2026-03-13 | 21.80 | 21.56 | -0.13 | -0.60% | 21.50 | 21.87 | 9470 | 2055.91 | 0.45% | 0.00 |
| 2026-03-12 | 21.91 | 21.69 | -0.11 | -0.50% | 21.57 | 22.15 | 15294 | 3327.01 | 0.73% | 0.00 |
| 2026-03-11 | 21.94 | 21.80 | -0.14 | -0.64% | 21.68 | 21.97 | 12341 | 2691.40 | 0.59% | 0.00 |
| 2026-03-10 | 21.52 | 21.94 | 0.50 | 2.33% | 21.52 | 21.98 | 14031 | 3063.84 | 0.67% | 0.00 |
| 2026-03-09 | 21.67 | 21.44 | -0.28 | -1.29% | 21.30 | 21.78 | 13706 | 2948.46 | 0.65% | 0.00 |
| 2026-03-06 | 21.28 | 21.72 | 0.55 | 2.60% | 21.17 | 21.78 | 11656 | 2520.23 | 0.55% | 0.00 |
| 2026-03-05 | 21.40 | 21.17 | 0.14 | 0.67% | 21.16 | 21.46 | 9800 | 2089.31 | 0.47% | 0.00 |
| 2026-03-04 | 21.33 | 21.03 | -0.46 | -2.14% | 20.99 | 21.38 | 15203 | 3216.60 | 0.72% | 0.00 |
| 2026-03-03 | 21.86 | 21.49 | -0.36 | -1.65% | 21.47 | 22.11 | 19808 | 4318.80 | 0.94% | 0.00 |
| 2026-03-02 | 21.88 | 21.85 | -0.13 | -0.59% | 21.57 | 22.27 | 29803 | 6538.12 | 1.41% | 0.00 |
| 2026-02-27 | 21.48 | 21.98 | 0.69 | 3.24% | 21.47 | 22.20 | 43277 | 9490.63 | 2.05% | 0.00 |
| 2026-02-26 | 21.36 | 21.29 | 0.03 | 0.14% | 21.19 | 21.36 | 6330 | 1345.53 | 0.30% | 0.00 |
| 2026-02-25 | 21.25 | 21.26 | 0.09 | 0.43% | 21.16 | 21.46 | 11352 | 2419.37 | 0.54% | 0.00 |
| 2026-02-24 | 20.94 | 21.17 | 0.25 | 1.20% | 20.94 | 21.32 | 20712 | 4379.77 | 0.98% | 2.00 |
| 2026-02-13 | 20.81 | 20.92 | 0.02 | 0.10% | 20.81 | 21.26 | 16071 | 3374.42 | 0.76% | 0.00 |
| 2026-02-12 | 20.83 | 20.90 | 0.04 | 0.19% | 20.76 | 21.00 | 15874 | 3321.48 | 0.75% | 0.00 |
| 2026-02-11 | 21.02 | 20.86 | -0.10 | -0.48% | 20.81 | 21.02 | 8779 | 1833.12 | 0.42% | 0.00 |
| 2026-02-10 | 21.00 | 20.96 | -0.01 | -0.05% | 20.93 | 21.05 | 10810 | 2268.85 | 0.51% | 0.00 |
| 2026-02-09 | 20.98 | 20.97 | 0.02 | 0.10% | 20.89 | 21.07 | 13330 | 2794.33 | 0.63% | 0.00 |
| 2026-02-06 | 20.82 | 20.95 | 0.14 | 0.67% | 20.66 | 21.02 | 10032 | 2098.90 | 0.48% | 0.00 |
| 2026-02-05 | 21.12 | 20.81 | -0.31 | -1.47% | 20.75 | 21.15 | 15902 | 3327.92 | 0.75% | 0.00 |
| 2026-02-04 | 20.93 | 21.12 | 0.13 | 0.62% | 20.88 | 21.15 | 13206 | 2775.57 | 0.63% | 0.00 |
| 2026-02-03 | 21.06 | 20.99 | 0.03 | 0.14% | 20.80 | 21.18 | 13404 | 2809.65 | 0.64% | 0.00 |
| 2026-02-02 | 21.01 | 20.96 | -0.32 | -1.50% | 20.88 | 21.37 | 13515 | 2859.24 | 0.64% | 0.00 |
| 2026-01-30 | 21.32 | 21.28 | -0.03 | -0.14% | 21.02 | 21.46 | 14352 | 3049.44 | 0.68% | 0.00 |
| 2026-01-29 | 21.66 | 21.31 | -0.38 | -1.75% | 21.19 | 21.70 | 17548 | 3760.29 | 0.83% | 0.00 |
| 2026-01-28 | 22.18 | 21.69 | -0.55 | -2.47% | 21.60 | 22.24 | 18241 | 3987.26 | 0.87% | 0.00 |
| 2026-01-27 | 22.27 | 22.24 | -0.15 | -0.67% | 21.71 | 22.40 | 12013 | 2645.01 | 0.57% | 0.00 |
| 2026-01-26 | 22.76 | 22.39 | -0.17 | -0.75% | 22.23 | 22.80 | 13353 | 2997.22 | 0.63% | 0.00 |
| 2026-01-23 | 22.57 | 22.56 | 0.03 | 0.13% | 22.42 | 22.63 | 12056 | 2717.73 | 0.57% | 0.00 |
| 2026-01-22 | 22.28 | 22.53 | 0.33 | 1.49% | 22.25 | 22.71 | 13880 | 3120.86 | 0.66% | 0.00 |
| 2026-01-21 | 22.00 | 22.20 | 0.09 | 0.41% | 22.00 | 22.28 | 12191 | 2704.67 | 0.58% | 0.00 |
| 2026-01-20 | 22.19 | 22.11 | -0.02 | -0.09% | 22.02 | 22.35 | 15609 | 3463.64 | 0.74% | 0.00 |
| 2026-01-19 | 21.83 | 22.13 | 0.15 | 0.68% | 21.83 | 22.19 | 10956 | 2422.61 | 0.52% | 0.00 |
| 2026-01-16 | 21.98 | 21.98 | 0.11 | 0.50% | 21.83 | 22.25 | 12381 | 2722.83 | 0.59% | 0.00 |
| 2026-01-15 | 21.92 | 21.87 | 0.02 | 0.09% | 21.65 | 21.95 | 9041 | 1975.24 | 0.43% | 0.00 |
| 2026-01-14 | 22.04 | 21.85 | -0.13 | -0.59% | 21.70 | 22.24 | 14798 | 3253.99 | 0.70% | 0.00 |
| 2026-01-13 | 22.28 | 21.98 | -0.22 | -0.99% | 21.90 | 22.30 | 15034 | 3317.14 | 0.71% | 0.00 |
| 2026-01-12 | 22.15 | 22.20 | 0.15 | 0.68% | 21.93 | 22.20 | 16224 | 3580.02 | 0.77% | 0.00 |
| 2026-01-09 | 22.14 | 22.05 | 0.02 | 0.09% | 21.90 | 22.18 | 14543 | 3201.62 | 0.69% | 0.00 |
| 2026-01-08 | 21.99 | 22.03 | 0.06 | 0.27% | 21.91 | 22.15 | 10206 | 2249.67 | 0.48% | 0.00 |
| 2026-01-07 | 22.30 | 21.97 | -0.24 | -1.08% | 21.96 | 22.32 | 9561 | 2110.46 | 0.45% | 0.00 |
| 2026-01-06 | 22.11 | 22.21 | 0.10 | 0.45% | 22.08 | 22.34 | 9768 | 2172.14 | 0.46% | 0.00 |
| 2026-01-05 | 22.10 | 22.11 | 0.14 | 0.64% | 21.89 | 22.19 | 11126 | 2449.72 | 0.53% | 0.00 |
| 2025-12-31 | 21.84 | 21.97 | 0.23 | 1.06% | 21.60 | 22.08 | 11172 | 2446.42 | 0.53% | 0.00 |
| 2025-12-30 | 21.68 | 21.74 | 0.03 | 0.14% | 21.48 | 22.12 | 13236 | 2884.22 | 0.63% | 0.00 |
| 2025-12-29 | 21.49 | 21.71 | 0.23 | 1.07% | 21.49 | 21.90 | 9309 | 2018.61 | 0.44% | 0.00 |
| 2025-12-26 | 21.73 | 21.48 | -0.11 | -0.51% | 21.47 | 21.76 | 7229 | 1559.31 | 0.34% | 0.00 |
| 2025-12-25 | 21.49 | 21.59 | 0.07 | 0.33% | 21.45 | 21.70 | 6188 | 1335.50 | 0.29% | 0.00 |
| 2025-12-24 | 21.34 | 21.52 | 0.22 | 1.03% | 21.26 | 21.55 | 6567 | 1408.93 | 0.31% | 0.00 |
| 2025-12-23 | 21.47 | 21.30 | -0.07 | -0.33% | 21.12 | 21.50 | 6352 | 1354.90 | 0.30% | 0.00 |
| 2025-12-22 | 21.53 | 21.37 | -0.05 | -0.23% | 21.34 | 21.82 | 6017 | 1293.87 | 0.29% | 0.00 |
| 2025-12-19 | 21.25 | 21.42 | 0.03 | 0.14% | 21.25 | 21.54 | 5390 | 1156.59 | 0.26% | 0.00 |
| 2025-12-18 | 21.31 | 21.39 | 0.07 | 0.33% | 21.23 | 21.48 | 4864 | 1041.41 | 0.23% | 0.00 |
| 2025-12-17 | 21.47 | 21.32 | -0.15 | -0.70% | 20.91 | 21.60 | 8373 | 1772.23 | 0.40% | 0.00 |
| 2025-12-16 | 21.55 | 21.47 | -0.05 | -0.23% | 21.33 | 21.64 | 6230 | 1337.90 | 0.30% | 0.00 |
| 2025-12-15 | 20.94 | 21.52 | 0.49 | 2.33% | 20.90 | 21.70 | 12201 | 2607.94 | 0.58% | 0.00 |
| 2025-12-12 | 21.03 | 21.03 | 0.05 | 0.24% | 20.80 | 21.31 | 5735 | 1209.21 | 0.27% | 0.00 |
| 2025-12-11 | 21.28 | 20.98 | -0.30 | -1.41% | 20.97 | 21.29 | 5259 | 1108.47 | 0.25% | 0.00 |
| 2025-12-10 | 21.24 | 21.28 | 0.06 | 0.28% | 21.08 | 21.36 | 4497 | 953.87 | 0.21% | 0.00 |
| 2025-12-09 | 21.35 | 21.22 | -0.17 | -0.79% | 21.20 | 21.64 | 5302 | 1130.87 | 0.25% | 0.00 |
| 2025-12-08 | 21.36 | 21.39 | 0.13 | 0.61% | 21.27 | 21.88 | 7690 | 1654.15 | 0.37% | 0.00 |
| 2025-12-05 | 21.00 | 21.26 | 0.24 | 1.14% | 20.89 | 21.28 | 6634 | 1402.13 | 0.31% | 0.00 |
| 2025-12-04 | 21.16 | 21.02 | -0.06 | -0.28% | 20.88 | 21.18 | 4711 | 988.56 | 0.22% | 0.00 |
| 2025-12-03 | 21.15 | 21.08 | -0.05 | -0.24% | 20.98 | 21.18 | 3821 | 804.57 | 0.18% | 0.00 |
| 2025-12-02 | 21.25 | 21.13 | -0.04 | -0.19% | 21.00 | 21.25 | 5678 | 1198.18 | 0.27% | 0.00 |
| 2025-12-01 | 21.26 | 21.17 | -0.08 | -0.38% | 21.04 | 21.28 | 6530 | 1382.10 | 0.31% | 0.00 |
| 2025-11-28 | 21.14 | 21.25 | 0.21 | 1.00% | 20.96 | 21.25 | 4739 | 1002.14 | 0.22% | 0.00 |
| 2025-11-27 | 21.00 | 21.04 | 0.05 | 0.24% | 20.91 | 21.16 | 5008 | 1054.06 | 0.24% | 0.00 |
| 2025-11-26 | 21.25 | 20.99 | -0.20 | -0.94% | 20.93 | 21.31 | 7335 | 1547.99 | 0.35% | 0.00 |
| 2025-11-25 | 21.13 | 21.19 | 0.07 | 0.33% | 21.13 | 21.42 | 7405 | 1575.65 | 0.35% | 0.00 |
上证大盘股票行情在线 K线走势图
铁科轨道(688569)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
