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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.00 | 12.12 | 11.84 | 12.02 | +0.17% | 0.34 | 1.24% |
| 2025-07-22 | 12.24 | 12.35 | 11.96 | 12.00 | -2.04% | 0.54 | 1.94% |
| 2025-07-21 | 11.77 | 12.31 | 11.73 | 12.25 | +4.08% | 0.87 | 3.12% |
| 2025-07-18 | 11.94 | 11.94 | 11.55 | 11.77 | -0.34% | 0.59 | 2.18% |
| 2025-07-17 | 12.00 | 12.04 | 11.74 | 11.81 | -0.84% | 0.68 | 2.50% |
| 2025-07-16 | 11.46 | 12.38 | 11.32 | 11.91 | +4.02% | 1.04 | 3.78% |
| 2025-07-15 | 11.56 | 11.56 | 11.30 | 11.45 | -0.87% | 0.33 | 1.25% |
| 2025-07-14 | 11.31 | 11.65 | 11.27 | 11.55 | +2.67% | 0.42 | 1.59% |
| 2025-07-11 | 11.36 | 11.43 | 11.21 | 11.25 | -1.23% | 0.32 | 1.24% |
| 2025-07-10 | 11.48 | 11.50 | 11.28 | 11.39 | -0.78% | 0.35 | 1.35% |
| 2025-07-09 | 11.47 | 11.69 | 11.43 | 11.48 | +0.09% | 0.43 | 1.62% |
| 2025-07-08 | 11.42 | 11.60 | 11.31 | 11.47 | +0.09% | 0.38 | 1.44% |
| 2025-07-07 | 11.20 | 11.50 | 11.12 | 11.46 | +2.32% | 0.37 | 1.43% |
| 2025-07-04 | 11.42 | 11.44 | 11.13 | 11.20 | -1.93% | 0.26 | 0.99% |
| 2025-07-03 | 11.34 | 11.46 | 11.30 | 11.42 | +0.71% | 0.23 | 0.87% |
| 2025-07-02 | 11.50 | 11.50 | 11.24 | 11.34 | -1.48% | 0.36 | 1.36% |
| 2025-07-01 | 11.55 | 11.74 | 11.28 | 11.51 | +1.32% | 0.72 | 2.73% |
| 2025-06-30 | 11.25 | 11.98 | 11.09 | 11.36 | +2.07% | 0.99 | 3.75% |
| 2025-06-27 | 11.18 | 11.24 | 11.04 | 11.13 | +0.45% | 0.37 | 1.47% |
| 2025-06-26 | 11.27 | 11.34 | 11.03 | 11.08 | -1.69% | 0.35 | 1.35% |