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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.39 | 11.50 | 11.24 | 11.27 | -0.53% | 0.39 | 1.51% |
| 2025-06-24 | 11.17 | 11.41 | 11.04 | 11.33 | +2.72% | 0.48 | 1.84% |
| 2025-06-23 | 10.90 | 11.09 | 10.73 | 11.03 | +1.01% | 0.32 | 1.28% |
| 2025-06-20 | 11.20 | 11.20 | 10.86 | 10.92 | -1.27% | 0.32 | 1.26% |
| 2025-06-19 | 11.41 | 11.41 | 11.02 | 11.06 | -2.64% | 0.29 | 1.13% |
| 2025-06-18 | 11.45 | 11.47 | 11.22 | 11.36 | -1.13% | 0.36 | 1.38% |
| 2025-06-17 | 11.77 | 11.77 | 11.40 | 11.49 | -1.37% | 0.32 | 1.20% |
| 2025-06-16 | 11.50 | 11.99 | 11.50 | 11.65 | -0.09% | 0.44 | 1.62% |
| 2025-06-13 | 12.00 | 12.00 | 11.61 | 11.66 | -3.08% | 0.44 | 1.62% |
| 2025-06-12 | 12.09 | 12.10 | 11.87 | 12.03 | 0.00% | 0.40 | 1.45% |
| 2025-06-11 | 12.02 | 12.28 | 11.92 | 12.03 | +0.59% | 0.46 | 1.66% |
| 2025-06-10 | 12.47 | 12.55 | 11.81 | 11.96 | -4.09% | 0.65 | 2.35% |
| 2025-06-09 | 12.60 | 12.65 | 12.40 | 12.47 | -0.72% | 0.51 | 1.78% |
| 2025-06-06 | 12.54 | 12.68 | 12.33 | 12.56 | -0.55% | 0.60 | 2.10% |
| 2025-06-05 | 12.44 | 12.78 | 12.31 | 12.63 | +1.77% | 0.55 | 1.92% |
| 2025-06-04 | 12.39 | 12.50 | 12.16 | 12.41 | +0.73% | 0.51 | 1.80% |
| 2025-06-03 | 11.99 | 12.40 | 11.99 | 12.32 | -0.32% | 0.61 | 2.19% |
| 2025-05-30 | 12.38 | 12.57 | 12.06 | 12.36 | +0.32% | 1.02 | 3.61% |
| 2025-05-29 | 12.30 | 12.58 | 12.11 | 12.32 | +0.49% | 1.07 | 3.75% |
| 2025-05-28 | 12.07 | 12.47 | 11.95 | 12.26 | +1.71% | 0.98 | 3.42% |