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 |
|---|
| 2025-09-16 | 16.78 | 17.04 | 0.15 | 0.89% | 16.78 | 17.04 | 51143 | 8657.18 | 2.62% | 0.00 |
| 2025-09-15 | 16.73 | 16.89 | 0.24 | 1.44% | 16.63 | 17.01 | 46846 | 7889.93 | 2.40% | 0.00 |
| 2025-09-12 | 16.87 | 16.65 | -0.17 | -1.01% | 16.65 | 16.89 | 49767 | 8337.67 | 2.55% | 0.00 |
| 2025-09-11 | 16.75 | 16.82 | 0.05 | 0.30% | 16.46 | 16.84 | 48636 | 8103.14 | 2.49% | 0.00 |
| 2025-09-10 | 16.96 | 16.77 | -0.18 | -1.06% | 16.69 | 17.01 | 41703 | 7015.38 | 2.14% | 0.00 |
| 2025-09-09 | 17.13 | 16.95 | -0.28 | -1.63% | 16.88 | 17.17 | 36881 | 6277.70 | 1.89% | 0.00 |
| 2025-09-08 | 16.93 | 17.23 | 0.31 | 1.83% | 16.91 | 17.31 | 46737 | 8020.68 | 2.40% | 0.00 |
| 2025-09-05 | 16.85 | 16.92 | 0.07 | 0.42% | 16.62 | 16.99 | 49707 | 8381.81 | 2.55% | 0.00 |
| 2025-09-04 | 16.99 | 16.85 | -0.28 | -1.63% | 16.78 | 17.44 | 71707 | 12218.59 | 3.68% | 0.00 |
| 2025-09-03 | 17.74 | 17.13 | -0.67 | -3.76% | 17.01 | 17.75 | 77441 | 13440.08 | 3.97% | 0.00 |
| 2025-09-02 | 17.66 | 17.80 | 0.23 | 1.31% | 17.03 | 18.18 | 115259 | 20192.14 | 5.91% | 0.00 |
| 2025-09-01 | 17.64 | 17.57 | -0.23 | -1.29% | 17.43 | 17.80 | 62090 | 10932.99 | 3.19% | 0.00 |
| 2025-08-29 | 17.68 | 17.80 | 0.15 | 0.85% | 17.62 | 18.20 | 113058 | 20188.82 | 5.80% | 0.00 |
| 2025-08-28 | 17.47 | 17.65 | 0.20 | 1.15% | 17.07 | 18.36 | 117605 | 20760.29 | 6.03% | 0.00 |
| 2025-08-27 | 18.25 | 17.45 | -0.74 | -4.07% | 17.36 | 18.25 | 128297 | 22812.81 | 6.58% | 0.00 |
| 2025-08-26 | 18.04 | 18.19 | 0.03 | 0.17% | 17.91 | 18.27 | 109525 | 19882.43 | 5.38% | 0.00 |
| 2025-08-25 | 17.80 | 18.16 | 0.35 | 1.97% | 17.78 | 18.21 | 140649 | 25372.47 | 6.91% | 0.00 |
| 2025-08-22 | 17.78 | 17.81 | 0.01 | 0.06% | 17.50 | 17.81 | 96436 | 17036.58 | 4.74% | 22.00 |
| 2025-08-21 | 17.59 | 17.80 | 0.14 | 0.79% | 17.57 | 18.50 | 136399 | 24483.88 | 6.71% | 0.00 |
| 2025-08-20 | 17.48 | 17.66 | 0.09 | 0.51% | 17.41 | 17.72 | 63336 | 11129.47 | 3.11% | 0.00 |
| 2025-08-19 | 17.80 | 17.57 | -0.11 | -0.62% | 17.45 | 17.80 | 72506 | 12754.63 | 3.56% | 0.00 |
| 2025-08-18 | 17.55 | 17.68 | 0.09 | 0.51% | 17.42 | 17.77 | 105954 | 18637.49 | 5.21% | 0.00 |
| 2025-08-15 | 17.31 | 17.59 | 0.41 | 2.39% | 17.23 | 17.71 | 79368 | 13865.23 | 3.90% | 0.00 |
| 2025-08-14 | 17.72 | 17.18 | -0.54 | -3.05% | 17.18 | 17.80 | 89720 | 15669.77 | 4.41% | 0.00 |
| 2025-08-13 | 17.91 | 17.72 | -0.20 | -1.12% | 17.65 | 17.98 | 92320 | 16370.81 | 4.54% | 10.00 |
| 2025-08-12 | 17.89 | 17.92 | -0.16 | -0.88% | 17.70 | 18.06 | 90874 | 16257.86 | 4.47% | 0.00 |
| 2025-08-11 | 18.58 | 18.08 | -0.03 | -0.17% | 18.01 | 18.67 | 178073 | 32530.71 | 8.75% | 0.00 |
| 2025-08-08 | 17.28 | 18.11 | 0.81 | 4.68% | 17.17 | 18.33 | 203709 | 36379.45 | 10.01% | 12.00 |
| 2025-08-07 | 17.12 | 17.30 | 0.27 | 1.59% | 16.95 | 17.47 | 101009 | 17406.54 | 4.97% | 0.00 |
| 2025-08-06 | 17.13 | 17.03 | -0.10 | -0.58% | 17.01 | 17.14 | 53075 | 9048.81 | 2.61% | 0.00 |
| 2025-08-05 | 17.33 | 17.13 | -0.12 | -0.70% | 17.10 | 17.35 | 53085 | 9117.77 | 2.61% | 0.00 |
| 2025-08-04 | 17.20 | 17.25 | 0.02 | 0.12% | 17.02 | 17.25 | 41374 | 7101.80 | 2.03% | 0.00 |
| 2025-08-01 | 17.24 | 17.23 | 0.02 | 0.12% | 17.13 | 17.46 | 44028 | 7575.55 | 2.16% | 0.00 |
| 2025-07-31 | 17.72 | 17.21 | -0.64 | -3.59% | 17.15 | 17.74 | 100739 | 17534.93 | 4.95% | 0.00 |
| 2025-07-30 | 17.66 | 17.85 | 0.12 | 0.68% | 17.56 | 17.92 | 94272 | 16725.82 | 4.63% | 0.00 |
| 2025-07-29 | 17.75 | 17.73 | 0.14 | 0.80% | 17.46 | 17.79 | 79730 | 14059.12 | 3.92% | 3.00 |
| 2025-07-28 | 17.80 | 17.59 | -0.24 | -1.35% | 17.53 | 17.86 | 76903 | 13577.04 | 3.78% | 0.00 |
| 2025-07-25 | 18.11 | 17.83 | -0.49 | -2.67% | 17.77 | 18.19 | 136187 | 24371.77 | 6.69% | 0.00 |
| 2025-07-24 | 18.01 | 18.32 | 0.14 | 0.77% | 17.81 | 18.66 | 181060 | 33084.64 | 8.90% | 0.00 |
| 2025-07-23 | 18.97 | 18.18 | -1.12 | -5.80% | 18.13 | 19.28 | 285998 | 53193.22 | 14.06% | 5.00 |
| 2025-07-22 | 17.88 | 19.30 | 1.66 | 9.41% | 17.51 | 21.00 | 409901 | 77918.46 | 20.15% | 3.00 |
| 2025-07-21 | 17.76 | 17.64 | 0.67 | 3.95% | 17.20 | 18.17 | 236559 | 41789.06 | 11.63% | 0.00 |
| 2025-07-18 | 16.84 | 16.97 | 0.15 | 0.89% | 16.75 | 17.10 | 79620 | 13475.85 | 3.91% | 0.00 |
| 2025-07-17 | 16.95 | 16.82 | -0.04 | -0.24% | 16.71 | 17.00 | 65364 | 10984.30 | 3.21% | 0.00 |
| 2025-07-16 | 17.03 | 16.86 | -0.19 | -1.11% | 16.73 | 17.09 | 100187 | 16903.00 | 4.93% | 5.00 |
| 2025-07-15 | 17.34 | 17.05 | -0.45 | -2.57% | 16.49 | 17.45 | 203212 | 34579.33 | 9.99% | 0.00 |
| 2025-07-14 | 17.67 | 17.50 | -0.45 | -2.51% | 17.50 | 18.49 | 221405 | 39591.12 | 10.88% | 0.00 |
| 2025-07-11 | 18.05 | 17.95 | 0.25 | 1.41% | 17.37 | 18.26 | 293099 | 52428.36 | 14.41% | 2.00 |
| 2025-07-10 | 17.20 | 17.70 | 0.29 | 1.67% | 16.96 | 17.77 | 243768 | 42219.30 | 11.98% | 2.00 |
| 2025-07-09 | 16.42 | 17.41 | 0.99 | 6.03% | 16.36 | 18.33 | 292773 | 50874.05 | 14.39% | 5.00 |
| 2025-07-08 | 16.41 | 16.42 | 0.03 | 0.18% | 16.20 | 16.57 | 80287 | 13123.16 | 3.95% | 11.00 |
| 2025-07-07 | 16.10 | 16.39 | 0.19 | 1.17% | 16.04 | 16.60 | 96014 | 15688.86 | 4.72% | 0.00 |
| 2025-07-04 | 15.99 | 16.20 | 0.19 | 1.19% | 15.92 | 16.99 | 166522 | 27443.66 | 8.19% | 0.00 |
| 2025-07-03 | 16.08 | 16.01 | -0.09 | -0.56% | 15.99 | 16.20 | 64573 | 10383.22 | 3.17% | 0.00 |
| 2025-07-02 | 15.81 | 16.10 | 0.31 | 1.96% | 15.68 | 16.22 | 90606 | 14498.75 | 4.45% | 0.00 |
| 2025-07-01 | 15.90 | 15.79 | -0.11 | -0.69% | 15.72 | 16.04 | 44903 | 7099.74 | 2.21% | 0.00 |
| 2025-06-30 | 15.81 | 15.90 | 0.09 | 0.57% | 15.74 | 15.90 | 33250 | 5266.89 | 1.63% | 0.00 |
| 2025-06-27 | 15.74 | 15.81 | 0.14 | 0.89% | 15.71 | 15.99 | 48897 | 7750.20 | 2.40% | 5.00 |
| 2025-06-26 | 15.80 | 15.67 | -0.14 | -0.89% | 15.63 | 15.92 | 43540 | 6869.98 | 2.14% | 0.00 |
| 2025-06-25 | 15.71 | 15.81 | 0.07 | 0.44% | 15.62 | 15.84 | 59871 | 9430.25 | 2.94% | 15.00 |
| 2025-06-24 | 15.27 | 15.74 | 0.68 | 4.52% | 15.16 | 15.86 | 83073 | 12950.70 | 4.08% | 4.00 |
| 2025-06-23 | 14.84 | 15.06 | 0.16 | 1.07% | 14.73 | 15.12 | 28530 | 4280.19 | 1.40% | 0.00 |
| 2025-06-20 | 14.99 | 14.90 | -0.06 | -0.40% | 14.90 | 15.19 | 29138 | 4381.26 | 1.43% | 0.00 |
| 2025-06-19 | 15.28 | 14.96 | -0.34 | -2.22% | 14.90 | 15.35 | 42538 | 6409.74 | 2.09% | 0.00 |
| 2025-06-18 | 15.43 | 15.30 | -0.18 | -1.16% | 15.26 | 15.51 | 32760 | 5025.26 | 1.61% | 0.00 |
| 2025-06-17 | 15.58 | 15.48 | -0.12 | -0.77% | 15.40 | 15.60 | 24421 | 3778.79 | 1.20% | 0.00 |
| 2025-06-16 | 15.35 | 15.60 | 0.22 | 1.43% | 15.31 | 15.60 | 32442 | 5020.97 | 1.59% | 0.00 |
| 2025-06-13 | 15.71 | 15.38 | -0.40 | -2.53% | 15.36 | 15.82 | 43901 | 6826.70 | 2.16% | 0.00 |
| 2025-06-12 | 15.97 | 15.78 | -0.15 | -0.94% | 15.74 | 15.98 | 38766 | 6138.11 | 1.91% | 0.00 |
| 2025-06-11 | 15.73 | 15.93 | 0.20 | 1.27% | 15.67 | 16.16 | 54803 | 8724.79 | 2.69% | 0.00 |
| 2025-06-10 | 15.89 | 15.73 | -0.19 | -1.19% | 15.51 | 15.93 | 47318 | 7434.96 | 2.33% | 0.00 |
| 2025-06-09 | 15.81 | 15.92 | 0.09 | 0.57% | 15.70 | 16.02 | 51410 | 8150.27 | 2.53% | 0.00 |
| 2025-06-06 | 15.55 | 15.83 | 0.29 | 1.87% | 15.47 | 16.26 | 83085 | 13218.86 | 4.08% | 0.00 |
| 2025-06-05 | 15.54 | 15.54 | -0.04 | -0.26% | 15.36 | 15.62 | 37624 | 5828.75 | 1.85% | 0.00 |
| 2025-06-04 | 15.48 | 15.58 | 0.16 | 1.04% | 15.40 | 15.62 | 28560 | 4429.31 | 1.40% | 0.00 |
| 2025-06-03 | 15.39 | 15.42 | -0.08 | -0.52% | 15.29 | 15.50 | 37502 | 5772.16 | 1.84% | 13.00 |
| 2025-05-30 | 15.81 | 15.50 | -0.31 | -1.96% | 15.48 | 15.85 | 42778 | 6682.48 | 2.10% | 5.00 |
| 2025-05-29 | 15.46 | 15.81 | 0.33 | 2.13% | 15.46 | 15.83 | 39532 | 6220.53 | 1.94% | 1.00 |
| 2025-05-28 | 15.70 | 15.48 | -0.16 | -1.02% | 15.44 | 15.85 | 34116 | 5336.18 | 1.68% | 0.00 |
| 2025-05-27 | 15.53 | 15.64 | 0.05 | 0.32% | 15.45 | 15.67 | 29040 | 4520.77 | 1.43% | 0.00 |
深证大盘股票行情在线 K线走势图
