中铁特货（001213）历史行情
以下为中铁特货近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.550 | 3.550 | 3.570 | 3.540 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.540 | 3.550 | 3.570 | 3.520 | 0.020 | 0.567% | 8.83万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.510 | 3.530 | 3.550 | 3.490 | 0.020 | 0.570% | 10.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.500 | 3.510 | 3.520 | 3.480 | 0.020 | 0.573% | 550.24万 | 0.19亿 | 0.124% |
| 2026-10-06 | 3.500 | 3.510 | 3.520 | 3.480 | 0.020 | 0.573% | 550.24万 | 0.19亿 | 0.124% |
| 2026-10-05 | 3.500 | 3.510 | 3.520 | 3.480 | 0.020 | 0.573% | 550.24万 | 0.19亿 | 0.124% |
| 2026-10-02 | 3.500 | 3.510 | 3.520 | 3.480 | 0.020 | 0.573% | 550.24万 | 0.19亿 | 0.124% |
| 2026-10-01 | 3.500 | 3.510 | 3.520 | 3.480 | 0.020 | 0.573% | 550.24万 | 0.19亿 | 0.124% |
| 2026-09-30 | 3.500 | 3.510 | 3.520 | 3.480 | 0.020 | 0.573% | 5.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.460 | 3.490 | 3.500 | 3.460 | 0.030 | 0.867% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.480 | 3.460 | 3.490 | 3.440 | -0.030 | -0.860% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.490 | 3.490 | 3.510 | 3.470 | 0.010 | 0.287% | 415.88万 | 0.15亿 | 0.094% |
| 2026-09-24 | 3.490 | 3.490 | 3.510 | 3.470 | 0.013 | 0.374% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.497 | 3.477 | 3.517 | 3.467 | -0.020 | -0.572% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.517 | 3.497 | 3.537 | 3.487 | -0.020 | -0.569% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.487 | 3.517 | 3.527 | 3.467 | 0.040 | 1.150% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.457 | 3.477 | 3.487 | 3.447 | 0.020 | 0.579% | 3.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.467 | 3.457 | 3.467 | 3.437 | -0.010 | -0.288% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.477 | 3.467 | 3.477 | 3.447 | -0.010 | -0.288% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.527 | 3.477 | 3.527 | 3.457 | -0.040 | -1.137% | 5.70万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.507 | 3.517 | 3.557 | 3.497 | 0.010 | 0.285% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.557 | 3.507 | 3.557 | 3.497 | -0.050 | -1.406% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.567 | 3.557 | 3.577 | 3.537 | -0.010 | -0.280% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.547 | 3.567 | 3.577 | 3.537 | 0.010 | 0.281% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.517 | 3.557 | 3.567 | 3.507 | 0.040 | 1.137% | 8.88万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.527 | 3.517 | 3.537 | 3.507 | -0.010 | -0.284% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.507 | 3.527 | 3.547 | 3.497 | 0.030 | 0.858% | 7.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.527 | 3.497 | 3.547 | 3.497 | -0.030 | -0.851% | 6.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.557 | 3.527 | 3.557 | 3.507 | -0.030 | -0.843% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.527 | 3.557 | 3.567 | 3.527 | 0.030 | 0.851% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.567 | 3.527 | 3.567 | 3.517 | -0.030 | -0.843% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.547 | 3.557 | 3.567 | 3.517 | 0.000 | 0.000% | 8.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.567 | 3.557 | 3.567 | 3.527 | -0.010 | -0.280% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.537 | 3.567 | 3.577 | 3.527 | 0.030 | 0.848% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.477 | 3.537 | 3.547 | 3.477 | 0.050 | 1.434% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.477 | 3.487 | 3.497 | 3.457 | 0.020 | 0.577% | 4.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.507 | 3.467 | 3.517 | 3.457 | -0.040 | -1.141% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.447 | 3.507 | 3.527 | 3.447 | 0.050 | 1.446% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.497 | 3.457 | 3.507 | 3.447 | -0.040 | -1.144% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.497 | 3.497 | 3.517 | 3.487 | -0.010 | -0.285% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.497 | 3.507 | 3.517 | 3.467 | 0.010 | 0.286% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.517 | 3.497 | 3.527 | 3.487 | -0.020 | -0.569% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.547 | 3.517 | 3.557 | 3.517 | -0.030 | -0.846% | 5.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.527 | 3.547 | 3.557 | 3.507 | 0.020 | 0.567% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.557 | 3.527 | 3.557 | 3.517 | -0.030 | -0.843% | 6.07万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.497 | 3.557 | 3.567 | 3.487 | 0.050 | 1.426% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.547 | 3.507 | 3.547 | 3.487 | -0.030 | -0.848% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.537 | 3.537 | 3.557 | 3.497 | 0.000 | 0.000% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.567 | 3.537 | 3.567 | 3.517 | -0.020 | -0.562% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.617 | 3.557 | 3.627 | 3.547 | -0.060 | -1.659% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.577 | 3.617 | 3.617 | 3.577 | 0.040 | 1.118% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.577 | 3.577 | 3.577 | 3.527 | 0.010 | 0.280% | 8.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.537 | 3.567 | 3.587 | 3.527 | 0.020 | 0.564% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.487 | 3.547 | 3.557 | 3.487 | 0.050 | 1.430% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.477 | 3.497 | 3.507 | 3.457 | 0.010 | 0.287% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.467 | 3.487 | 3.497 | 3.447 | 0.030 | 0.868% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.507 | 3.457 | 3.527 | 3.457 | -0.060 | -1.706% | 6.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.477 | 3.517 | 3.537 | 3.467 | 0.020 | 0.572% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.487 | 3.497 | 3.507 | 3.437 | -0.010 | -0.285% | 13.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.557 | 3.507 | 3.617 | 3.467 | -0.060 | -1.682% | 19.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.537 | 3.567 | 3.587 | 3.517 | 0.030 | 0.848% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.547 | 3.537 | 3.617 | 3.517 | -0.020 | -0.562% | 14.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.557 | 3.557 | 3.577 | 3.517 | 0.000 | 0.000% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.517 | 3.557 | 3.567 | 3.487 | 0.040 | 1.137% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.457 | 3.517 | 3.537 | 3.447 | 0.050 | 1.442% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.437 | 3.467 | 3.477 | 3.417 | 0.030 | 0.873% | 11.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.397 | 3.437 | 3.467 | 3.367 | 0.040 | 1.178% | 8.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.447 | 3.397 | 3.457 | 3.387 | -0.040 | -1.164% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.417 | 3.437 | 3.457 | 3.377 | 0.020 | 0.585% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.467 | 3.417 | 3.467 | 3.397 | -0.060 | -1.726% | 6.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.457 | 3.477 | 3.497 | 3.427 | 0.020 | 0.579% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.407 | 3.457 | 3.477 | 3.407 | 0.040 | 1.171% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.397 | 3.417 | 3.467 | 3.387 | 0.010 | 0.294% | 9.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.337 | 3.407 | 3.427 | 3.317 | 0.070 | 2.098% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.407 | 3.337 | 3.417 | 3.317 | -0.100 | -2.910% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.387 | 3.437 | 3.447 | 3.307 | 0.040 | 1.178% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.427 | 3.397 | 3.437 | 3.377 | -0.030 | -0.875% | 10.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.427 | 3.427 | 3.467 | 3.407 | -0.020 | -0.580% | 8.80万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.537 | 3.447 | 3.547 | 3.427 | -0.075 | -2.129% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.452 | 3.522 | 3.562 | 3.442 | 0.040 | 1.149% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.452 | 3.482 | 3.492 | 3.372 | 0.030 | 0.869% | 15.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.502 | 3.452 | 3.502 | 3.442 | -0.060 | -1.708% | 6.62万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.502 | 3.512 | 3.522 | 3.462 | 0.000 | 0.000% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.572 | 3.512 | 3.572 | 3.492 | -0.070 | -1.954% | 12.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.572 | 3.582 | 3.602 | 3.562 | 0.030 | 0.845% | 11.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.542 | 3.552 | 3.592 | 3.532 | 0.020 | 0.566% | 16.46万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.572 | 3.532 | 3.592 | 3.522 | -0.050 | -1.396% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.602 | 3.582 | 3.602 | 3.552 | -0.020 | -0.555% | 8.42万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.632 | 3.602 | 3.652 | 3.582 | -0.040 | -1.098% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.692 | 3.642 | 3.702 | 3.612 | -0.080 | -2.149% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.692 | 3.722 | 3.742 | 3.682 | 0.030 | 0.813% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.752 | 3.692 | 3.762 | 3.682 | -0.050 | -1.336% | 7.89万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.772 | 3.742 | 3.782 | 3.732 | -0.040 | -1.058% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.812 | 3.782 | 3.832 | 3.772 | -0.040 | -1.047% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.772 | 3.822 | 3.832 | 3.722 | 0.060 | 1.595% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.722 | 3.762 | 3.792 | 3.722 | 0.030 | 0.804% | 9.44万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.722 | 3.732 | 3.742 | 3.672 | 0.000 | 0.000% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.762 | 3.732 | 3.782 | 3.682 | -0.030 | -0.797% | 11.12万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.792 | 3.762 | 3.792 | 3.732 | -0.040 | -1.052% | 10.91万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.812 | 3.802 | 3.832 | 3.782 | -0.010 | -0.262% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.822 | 3.812 | 3.832 | 3.802 | 0.000 | 0.000% | 9.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.862 | 3.812 | 3.892 | 3.812 | -0.050 | -1.295% | 10.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.892 | 3.862 | 3.892 | 3.852 | -0.040 | -1.025% | 7.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.882 | 3.902 | 3.902 | 3.872 | 0.020 | 0.515% | 6.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.892 | 3.882 | 3.892 | 3.862 | -0.010 | -0.257% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.912 | 3.892 | 3.922 | 3.882 | -0.030 | -0.765% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.942 | 3.922 | 3.942 | 3.902 | -0.020 | -0.507% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.962 | 3.942 | 3.962 | 3.932 | -0.010 | -0.253% | 11.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.952 | 3.952 | 3.982 | 3.942 | 0.010 | 0.254% | 14.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.962 | 3.942 | 3.972 | 3.932 | -0.010 | -0.253% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.932 | 3.952 | 3.962 | 3.932 | 0.020 | 0.509% | 10.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.932 | 3.932 | 3.952 | 3.932 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.942 | 3.932 | 3.942 | 3.922 | 0.000 | 0.000% | 12.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.942 | 3.932 | 3.962 | 3.932 | -0.020 | -0.506% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.912 | 3.952 | 3.952 | 3.912 | 0.010 | 0.254% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.932 | 3.942 | 3.952 | 3.922 | 0.000 | 0.000% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.952 | 3.942 | 3.972 | 3.932 | -0.010 | -0.253% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.962 | 3.952 | 3.962 | 3.932 | -0.020 | -0.504% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.972 | 3.972 | 3.972 | 3.932 | 0.000 | 0.000% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.982 | 3.972 | 3.992 | 3.962 | -0.010 | -0.251% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.972 | 3.982 | 3.992 | 3.962 | 0.010 | 0.252% | 7.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.982 | 3.972 | 3.982 | 3.962 | -0.010 | -0.251% | 10.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.982 | 3.982 | 3.992 | 3.962 | -0.010 | -0.251% | 9.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.982 | 3.992 | 4.002 | 3.972 | 0.000 | 0.000% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.992 | 3.992 | 4.002 | 3.972 | 0.000 | 0.000% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.002 | 3.982 | 4.022 | 3.962 | -0.020 | -0.500% | 14.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.002 | 4.002 | 4.012 | 3.972 | 0.000 | 0.000% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.022 | 4.022 | 4.082 | 4.012 | 0.000 | 0.000% | 17.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.052 | 4.002 | 4.092 | 3.992 | 0.000 | 0.000% | 21.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.062 | 4.072 | 4.082 | 4.042 | 0.000 | 0.000% | 21.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.032 | 4.042 | 4.062 | 3.962 | 0.000 | 0.000% | 18.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.072 | 4.012 | 4.222 | 4.002 | 0.000 | 0.000% | 27.88万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.072 | 4.072 | 4.112 | 4.032 | 0.000 | 0.000% | 18.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.192 | 4.082 | 4.212 | 4.072 | 0.000 | 0.000% | 40.89万 | 0.00亿 | 0.000% |