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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.30 | 20.38 | 19.07 | 20.11 | +4.47% | 3.27 | 7.11% |
| 2026-04-21 | 19.64 | 19.70 | 18.86 | 19.25 | -2.43% | 2.02 | 4.58% |
| 2026-04-20 | 20.40 | 20.58 | 19.31 | 19.73 | -1.45% | 3.14 | 6.93% |
| 2026-04-17 | 18.36 | 20.02 | 18.03 | 20.02 | +10.00% | 1.62 | 3.67% |
| 2026-04-16 | 17.72 | 18.48 | 17.51 | 18.20 | +3.06% | 1.32 | 3.15% |
| 2026-04-15 | 17.77 | 18.07 | 17.47 | 17.66 | -0.62% | 0.83 | 2.03% |
| 2026-04-14 | 18.27 | 18.49 | 17.50 | 17.77 | -0.89% | 1.00 | 2.44% |
| 2026-04-13 | 18.52 | 18.60 | 17.93 | 17.93 | -2.71% | 0.93 | 2.22% |
| 2026-04-10 | 18.20 | 18.64 | 18.11 | 18.43 | +1.60% | 0.74 | 1.73% |
| 2026-04-09 | 18.15 | 18.44 | 17.94 | 18.14 | -0.55% | 0.65 | 1.54% |
| 2026-04-08 | 17.88 | 18.34 | 17.80 | 18.24 | +2.70% | 0.99 | 2.35% |
| 2026-04-07 | 18.00 | 18.13 | 17.73 | 17.76 | -0.78% | 0.65 | 1.57% |
| 2026-04-03 | 17.96 | 18.23 | 17.83 | 17.90 | -0.83% | 0.60 | 1.44% |
| 2026-04-02 | 17.99 | 18.22 | 17.75 | 18.05 | -0.66% | 0.62 | 1.49% |
| 2026-04-01 | 17.82 | 18.39 | 17.82 | 18.17 | +2.60% | 0.79 | 1.88% |
| 2026-03-31 | 18.46 | 18.46 | 17.70 | 17.71 | -2.05% | 0.72 | 1.74% |
| 2026-03-30 | 17.78 | 18.50 | 17.57 | 18.08 | +1.12% | 0.83 | 2.00% |
| 2026-03-27 | 17.37 | 17.99 | 17.37 | 17.88 | +1.48% | 0.40 | 0.97% |
| 2026-03-26 | 18.00 | 18.32 | 17.46 | 17.62 | -2.22% | 0.63 | 1.54% |
| 2026-03-25 | 17.82 | 18.24 | 17.82 | 18.02 | +1.87% | 0.56 | 1.33% |