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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.46 | 14.56 | 13.16 | 14.56 | +9.97% | 2.56 | 7.87% |
| 2025-08-19 | 12.80 | 13.49 | 12.80 | 13.24 | +1.46% | 1.09 | 3.61% |
| 2025-08-18 | 13.36 | 13.45 | 13.02 | 13.05 | -0.84% | 0.90 | 2.98% |
| 2025-08-15 | 12.70 | 13.24 | 12.70 | 13.16 | +2.57% | 0.89 | 2.95% |
| 2025-08-14 | 13.10 | 13.35 | 12.70 | 12.83 | -2.06% | 1.16 | 3.89% |
| 2025-08-13 | 13.38 | 13.39 | 12.80 | 13.10 | -0.30% | 0.91 | 3.01% |
| 2025-08-12 | 13.54 | 13.56 | 13.08 | 13.14 | -1.57% | 1.16 | 3.80% |
| 2025-08-11 | 12.89 | 13.70 | 12.76 | 13.35 | +4.71% | 2.43 | 7.85% |
| 2025-08-08 | 12.95 | 13.16 | 12.70 | 12.75 | -2.00% | 1.51 | 5.08% |
| 2025-08-07 | 13.63 | 13.72 | 13.00 | 13.01 | -0.84% | 3.83 | 12.50% |
| 2025-08-06 | 11.85 | 13.12 | 11.81 | 13.12 | +9.97% | 2.60 | 8.80% |
| 2025-08-05 | 11.63 | 12.10 | 11.57 | 11.93 | +3.02% | 0.81 | 2.96% |
| 2025-08-04 | 11.65 | 11.71 | 11.48 | 11.58 | -0.60% | 0.92 | 3.44% |
| 2025-08-01 | 11.54 | 11.71 | 11.50 | 11.65 | +0.60% | 0.26 | 0.96% |
| 2025-07-31 | 11.75 | 11.90 | 11.53 | 11.58 | -1.70% | 0.34 | 1.27% |
| 2025-07-30 | 12.03 | 12.08 | 11.65 | 11.78 | -2.08% | 0.42 | 1.55% |
| 2025-07-29 | 12.28 | 12.29 | 11.86 | 12.03 | -1.55% | 0.41 | 1.47% |
| 2025-07-28 | 12.19 | 12.35 | 12.16 | 12.22 | +0.41% | 0.40 | 1.43% |
| 2025-07-25 | 12.05 | 12.19 | 11.94 | 12.17 | +0.83% | 0.32 | 1.17% |
| 2025-07-24 | 12.00 | 12.25 | 11.92 | 12.07 | +0.42% | 0.38 | 1.35% |