铁流股份 sh.603926
23.50
-3.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.29 | 24.96 | 23.20 | 23.50 | -3.09% | 2.22 | 4.05% |
| 2026-05-22 | 24.71 | 24.72 | 23.60 | 24.25 | -1.10% | 2.44 | 4.36% |
| 2026-05-21 | 25.02 | 26.14 | 24.48 | 24.52 | -2.50% | 2.65 | 4.53% |
| 2026-05-20 | 24.42 | 25.50 | 24.04 | 25.15 | +2.99% | 2.21 | 3.82% |
| 2026-05-19 | 24.52 | 25.51 | 24.37 | 24.42 | +0.49% | 1.93 | 3.39% |
| 2026-05-18 | 25.01 | 25.01 | 24.20 | 24.30 | -3.95% | 2.40 | 4.26% |
| 2026-05-15 | 24.61 | 26.18 | 23.30 | 25.30 | +3.18% | 4.19 | 7.30% |
| 2026-05-14 | 23.77 | 25.25 | 23.65 | 24.52 | +3.29% | 3.09 | 5.42% |
| 2026-05-13 | 23.14 | 24.47 | 23.08 | 23.74 | +0.64% | 2.46 | 4.49% |
| 2026-05-12 | 23.94 | 24.00 | 23.04 | 23.59 | -0.46% | 2.37 | 4.38% |
| 2026-05-11 | 23.20 | 24.80 | 23.20 | 23.70 | +4.31% | 3.65 | 6.58% |
| 2026-05-08 | 22.20 | 23.25 | 22.15 | 22.72 | +1.66% | 2.55 | 4.83% |
| 2026-05-07 | 21.77 | 22.50 | 21.50 | 22.35 | +2.71% | 2.01 | 3.93% |
| 2026-05-06 | 21.88 | 22.73 | 21.51 | 21.76 | +0.05% | 2.91 | 5.70% |
| 2026-04-30 | 20.51 | 22.39 | 20.51 | 21.75 | +6.05% | 3.02 | 6.02% |
| 2026-04-29 | 19.90 | 20.60 | 19.90 | 20.51 | +3.22% | 1.90 | 4.05% |
| 2026-04-28 | 19.79 | 20.35 | 19.63 | 19.87 | +0.40% | 1.84 | 3.98% |
| 2026-04-27 | 19.00 | 20.13 | 18.85 | 19.79 | +4.05% | 1.93 | 4.22% |
| 2026-04-24 | 18.89 | 19.54 | 18.87 | 19.02 | -1.96% | 1.58 | 3.57% |
| 2026-04-23 | 19.79 | 19.81 | 19.21 | 19.40 | -3.53% | 2.23 | 4.96% |