铁科轨道（688569）历史行情

以下为铁科轨道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
2026-10-08	18.470	18.260	18.700	18.100	-0.240	-1.297%	126.85万	0.23亿	0.602%
2026-10-07	18.680	18.500	18.700	18.420	0.040	0.217%	57.05万	0.11亿	0.271%
2026-10-06	18.680	18.500	18.700	18.420	0.040	0.217%	57.05万	0.11亿	0.271%
2026-10-05	18.680	18.500	18.700	18.420	0.040	0.217%	57.05万	0.11亿	0.271%
2026-10-02	18.680	18.500	18.700	18.420	0.040	0.217%	57.05万	0.11亿	0.271%
2026-10-01	18.680	18.500	18.700	18.420	0.040	0.217%	57.05万	0.11亿	0.271%
2026-09-30	18.680	18.500	18.700	18.420	0.040	0.217%	57.05万	0.00亿	0.000%
2026-09-29	18.540	18.460	18.730	18.380	-0.180	-0.966%	76.19万	0.00亿	0.000%
2026-09-28	18.760	18.640	18.760	18.350	-0.110	-0.587%	95.64万	0.00亿	0.000%
2026-09-27	18.590	18.750	18.950	18.400	0.340	1.847%	110.46万	0.21亿	0.524%
2026-09-24	18.590	18.750	18.950	18.400	0.337	1.830%	110.46万	0.00亿	0.000%
2026-09-23	18.573	18.413	18.573	18.293	-0.010	-0.054%	64.91万	0.00亿	0.000%
2026-09-22	18.353	18.423	18.723	18.323	0.050	0.272%	66.84万	0.00亿	0.000%
2026-09-21	18.293	18.373	18.523	18.123	0.080	0.437%	96.23万	0.00亿	0.000%
2026-09-18	18.053	18.293	18.393	17.973	0.190	1.050%	72.95万	0.00亿	0.000%
2026-09-17	18.053	18.103	18.253	17.873	0.130	0.723%	112.75万	0.00亿	0.000%
2026-09-16	18.263	17.973	18.273	17.763	-0.130	-0.718%	65.67万	0.00亿	0.000%
2026-09-15	18.353	18.103	18.423	18.013	-0.250	-1.362%	83.12万	0.00亿	0.000%
2026-09-14	18.273	18.353	18.543	18.083	0.180	0.990%	79.49万	0.00亿	0.000%
2026-09-11	18.623	18.173	18.623	18.123	-0.450	-2.416%	85.61万	0.00亿	0.000%
2026-09-10	18.653	18.623	18.853	18.503	-0.160	-0.852%	47.69万	0.00亿	0.000%
2026-09-09	18.863	18.783	19.013	18.683	-0.080	-0.424%	54.08万	0.00亿	0.000%
2026-09-08	18.713	18.863	18.923	18.683	0.180	0.963%	80.95万	0.00亿	0.000%
2026-09-07	18.833	18.683	18.973	18.633	-0.040	-0.214%	84.28万	0.00亿	0.000%
2026-09-04	18.723	18.723	19.073	18.673	0.040	0.214%	87.47万	0.00亿	0.000%
2026-09-03	18.733	18.683	19.023	18.613	-0.180	-0.954%	110.54万	0.00亿	0.000%
2026-09-02	18.883	18.863	19.353	18.763	-0.330	-1.719%	135.87万	0.00亿	0.000%
2026-09-01	18.433	19.193	19.373	18.403	0.760	4.123%	329.00万	0.00亿	0.000%
2026-08-31	18.403	18.433	18.533	18.173	-0.030	-0.162%	117.91万	0.00亿	0.000%
2026-08-28	18.173	18.463	18.573	18.153	0.300	1.652%	146.77万	0.00亿	0.000%
2026-08-27	18.363	18.163	18.543	18.123	-0.200	-1.089%	132.00万	0.00亿	0.000%
2026-08-26	18.363	18.363	18.523	17.973	-0.010	-0.054%	142.75万	0.00亿	0.000%
2026-08-25	18.543	18.373	18.543	18.003	0.050	0.273%	120.93万	0.00亿	0.000%
2026-08-24	18.173	18.323	18.473	18.023	0.000	0.000%	202.18万	0.00亿	0.000%
2026-08-21	18.723	18.323	19.053	18.213	-0.690	-3.629%	249.09万	0.00亿	0.000%
2026-08-20	19.173	19.013	19.453	18.783	-0.560	-2.861%	495.58万	0.00亿	0.000%
2026-08-19	18.873	19.573	20.673	18.873	2.310	13.381%	857.33万	0.00亿	0.000%
2026-08-18	17.463	17.263	17.463	16.903	-0.030	-0.173%	90.91万	0.00亿	0.000%
2026-08-17	16.823	17.293	17.383	16.673	0.490	2.916%	120.81万	0.00亿	0.000%
2026-08-14	16.963	16.803	17.003	16.683	-0.160	-0.943%	87.22万	0.00亿	0.000%
2026-08-13	16.993	16.963	17.253	16.923	-0.200	-1.165%	51.15万	0.00亿	0.000%
2026-08-12	17.033	17.163	17.263	17.033	0.070	0.410%	59.30万	0.00亿	0.000%
2026-08-11	17.143	17.093	17.303	17.063	-0.160	-0.927%	74.13万	0.00亿	0.000%
2026-08-10	17.043	17.253	17.313	16.733	0.160	0.936%	97.48万	0.00亿	0.000%
2026-08-07	16.663	17.093	17.173	16.553	0.430	2.581%	142.26万	0.00亿	0.000%
2026-08-06	16.673	16.663	16.753	16.443	0.010	0.060%	65.78万	0.00亿	0.000%
2026-08-05	16.563	16.653	16.793	16.473	0.110	0.665%	98.78万	0.00亿	0.000%
2026-08-04	16.773	16.543	16.773	16.483	-0.210	-1.254%	120.25万	0.00亿	0.000%
2026-08-03	16.413	16.753	16.813	16.303	0.340	2.072%	123.40万	0.00亿	0.000%
2026-07-31	16.353	16.413	16.473	16.193	0.240	1.484%	116.96万	0.00亿	0.000%
2026-07-30	16.163	16.173	16.343	15.973	0.020	0.124%	108.15万	0.00亿	0.000%
2026-07-29	16.023	16.153	16.213	15.893	0.130	0.811%	122.97万	0.00亿	0.000%
2026-07-28	15.823	16.023	16.043	15.803	0.100	0.628%	55.51万	0.00亿	0.000%
2026-07-27	15.553	15.923	15.933	15.553	0.280	1.790%	78.75万	0.00亿	0.000%
2026-07-24	15.923	15.643	16.063	15.543	-0.420	-2.615%	95.30万	0.00亿	0.000%
2026-07-23	15.793	16.063	16.223	15.753	0.110	0.690%	107.63万	0.00亿	0.000%
2026-07-22	16.023	15.953	16.123	15.673	-0.050	-0.312%	99.08万	0.00亿	0.000%
2026-07-21	16.073	16.003	16.273	15.813	-0.210	-1.295%	126.67万	0.00亿	0.000%
2026-07-20	16.433	16.213	16.933	16.003	-0.220	-1.339%	117.11万	0.00亿	0.000%
2026-07-17	16.763	16.433	17.403	16.343	-0.320	-1.910%	132.05万	0.00亿	0.000%
2026-07-16	16.673	16.753	17.053	16.563	-0.070	-0.416%	150.56万	0.00亿	0.000%
2026-07-15	16.683	16.823	16.913	16.473	0.140	0.839%	48.28万	0.00亿	0.000%
2026-07-14	16.233	16.683	16.723	16.213	0.410	2.520%	55.37万	0.00亿	0.000%
2026-07-13	16.673	16.273	16.673	16.263	-0.480	-2.865%	70.95万	0.00亿	0.000%
2026-07-10	16.273	16.753	17.053	16.083	0.380	2.321%	81.72万	0.00亿	0.000%
2026-07-09	16.573	16.373	16.643	16.223	-0.170	-1.028%	63.21万	0.00亿	0.000%
2026-07-08	16.603	16.543	16.783	16.383	0.040	0.242%	42.43万	0.00亿	0.000%
2026-07-07	17.303	16.503	17.323	16.503	-0.820	-4.734%	65.84万	0.00亿	0.000%
2026-07-06	17.473	17.323	17.553	17.313	-0.150	-0.858%	60.06万	0.00亿	0.000%
2026-07-03	16.853	17.473	17.553	16.823	0.640	3.802%	112.00万	0.00亿	0.000%
2026-07-02	16.723	16.833	16.923	16.473	0.300	1.815%	93.20万	0.00亿	0.000%
2026-07-01	16.023	16.533	16.773	15.873	0.510	3.183%	107.82万	0.00亿	0.000%
2026-06-30	15.783	16.023	16.123	15.733	0.090	0.565%	62.18万	0.00亿	0.000%
2026-06-29	16.013	15.933	16.063	15.523	-0.080	-0.500%	93.40万	0.00亿	0.000%
2026-06-26	16.183	16.013	16.353	15.923	-0.300	-1.839%	110.35万	0.00亿	0.000%
2026-06-25	16.723	16.313	16.953	16.033	-0.510	-3.032%	74.87万	0.00亿	0.000%
2026-06-24	17.563	16.823	17.563	16.823	-0.660	-3.775%	83.70万	0.00亿	0.000%
2026-06-23	17.423	17.483	17.793	17.333	-0.040	-0.228%	61.84万	0.00亿	0.000%
2026-06-22	17.473	17.523	17.663	16.933	-0.060	-0.341%	89.08万	0.00亿	0.000%
2026-06-18	17.483	17.583	17.703	17.393	-0.090	-0.509%	47.49万	0.00亿	0.000%
2026-06-17	18.123	17.673	18.123	17.493	-0.350	-1.942%	88.24万	0.00亿	0.000%
2026-06-16	18.133	18.023	18.133	17.483	0.310	1.750%	70.66万	0.00亿	0.000%
2026-06-15	17.853	17.713	18.163	17.613	-0.120	-0.673%	66.11万	0.00亿	0.000%
2026-06-12	17.413	17.833	17.903	17.413	0.510	2.944%	56.84万	0.00亿	0.000%
2026-06-11	18.143	17.323	18.143	17.203	-0.390	-2.202%	55.67万	0.00亿	0.000%
2026-06-10	17.873	17.713	17.913	17.523	-0.220	-1.227%	54.08万	0.00亿	0.000%
2026-06-09	17.853	17.933	18.123	17.803	0.080	0.448%	41.57万	0.00亿	0.000%
2026-06-08	18.023	17.853	18.363	17.753	-0.280	-1.544%	77.76万	0.00亿	0.000%
2026-06-05	18.003	18.133	18.443	17.823	0.120	0.666%	69.68万	0.00亿	0.000%
2026-06-04	18.333	18.013	18.433	17.673	-0.320	-1.745%	108.67万	0.00亿	0.000%
2026-06-03	18.803	18.333	18.923	18.193	-0.530	-2.810%	118.71万	0.00亿	0.000%
2026-06-02	19.063	18.863	19.143	18.823	-0.260	-1.360%	69.34万	0.00亿	0.000%
2026-06-01	18.983	19.123	19.253	18.893	0.060	0.315%	110.69万	0.00亿	0.000%
2026-05-29	19.323	19.063	19.323	19.033	-0.130	-0.677%	44.92万	0.00亿	0.000%
2026-05-28	19.293	19.193	19.483	18.893	-0.090	-0.467%	66.35万	0.00亿	0.000%
2026-05-27	19.753	19.283	19.813	19.123	-0.510	-2.577%	78.77万	0.00亿	0.000%
2026-05-26	19.743	19.793	19.833	19.243	0.150	0.764%	130.26万	0.00亿	0.000%
2026-05-25	19.883	19.643	19.883	19.433	-0.050	-0.254%	99.14万	0.00亿	0.000%
2026-05-22	19.703	19.693	19.893	19.443	0.000	0.000%	102.18万	0.00亿	0.000%
2026-05-21	20.183	19.693	20.483	19.693	-0.450	-2.234%	143.42万	0.00亿	0.000%
2026-05-20	20.113	20.143	20.273	19.873	-0.070	-0.346%	73.52万	0.00亿	0.000%
2026-05-19	19.953	20.213	20.333	19.923	0.200	0.999%	69.06万	0.00亿	0.000%
2026-05-18	19.953	20.013	20.153	19.763	0.060	0.301%	64.80万	0.00亿	0.000%
2026-05-15	20.173	19.953	20.383	19.813	-0.220	-1.091%	87.99万	0.00亿	0.000%
2026-05-14	20.513	20.173	20.613	20.103	-0.400	-1.944%	107.10万	0.00亿	0.000%
2026-05-13	20.063	20.573	20.723	20.013	0.420	2.084%	156.28万	0.00亿	0.000%
2026-05-12	20.403	20.153	20.533	20.133	-0.200	-0.983%	81.25万	0.00亿	0.000%
2026-05-11	20.413	20.353	20.413	20.133	0.040	0.197%	104.61万	0.00亿	0.000%
2026-05-08	20.083	20.313	20.383	20.063	0.140	0.694%	75.69万	0.00亿	0.000%
2026-05-07	20.143	20.173	20.273	19.983	0.070	0.348%	82.76万	0.00亿	0.000%
2026-05-06	19.713	20.103	20.413	19.713	0.260	1.310%	161.84万	0.00亿	0.000%
2026-04-30	19.893	19.843	20.003	19.633	0.130	0.659%	111.86万	0.00亿	0.000%
2026-04-29	19.723	19.713	19.853	19.583	0.010	0.051%	72.77万	0.00亿	0.000%
2026-04-28	19.583	19.703	19.703	19.483	0.060	0.305%	71.40万	0.00亿	0.000%
2026-04-27	19.463	19.643	19.693	19.263	0.180	0.925%	139.99万	0.00亿	0.000%
2026-04-24	19.973	19.463	19.973	19.333	-0.670	-3.328%	339.64万	0.00亿	0.000%
2026-04-23	20.533	20.133	20.833	19.703	-0.980	-4.642%	412.93万	0.00亿	0.000%
2026-04-22	21.053	21.113	21.413	20.963	-0.060	-0.283%	235.87万	0.00亿	0.000%
2026-04-21	20.643	21.173	21.233	20.443	0.600	2.916%	264.40万	0.00亿	0.000%
2026-04-20	20.183	20.573	20.713	20.073	0.410	2.033%	167.50万	0.00亿	0.000%
2026-04-17	19.923	20.163	20.233	19.843	0.250	1.255%	132.39万	0.00亿	0.000%
2026-04-16	19.953	19.913	20.053	19.783	-0.050	-0.250%	124.42万	0.00亿	0.000%
2026-04-15	19.903	19.963	20.093	19.903	0.090	0.453%	84.07万	0.00亿	0.000%
2026-04-14	20.043	19.873	20.083	19.773	-0.120	-0.600%	72.58万	0.00亿	0.000%
2026-04-13	20.073	19.993	20.073	19.813	0.000	0.000%	80.05万	0.00亿	0.000%
2026-04-10	19.923	19.993	20.263	19.923	0.000	0.000%	140.20万	0.00亿	0.000%
2026-04-09	20.103	19.933	20.103	19.613	0.000	0.000%	167.76万	0.00亿	0.000%
2026-04-08	19.953	20.083	20.303	19.953	0.000	0.000%	166.83万	0.00亿	0.000%
2026-04-07	19.423	19.663	19.833	19.273	0.000	0.000%	132.97万	0.00亿	0.000%
2026-04-03	19.903	19.403	20.183	19.403	0.000	0.000%	204.33万	0.00亿	0.000%
2026-04-02	20.303	19.963	20.773	19.903	0.000	0.000%	256.10万	0.00亿	0.000%
2026-04-01	21.303	20.423	21.603	20.333	0.000	0.000%	519.31万	0.00亿	0.000%