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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.78 | 17.84 | 17.14 | 17.69 | +1.96% | 0.79 | 1.96% |
| 2026-03-23 | 18.48 | 18.48 | 17.18 | 17.35 | -6.22% | 1.11 | 2.72% |
| 2026-03-20 | 18.80 | 19.29 | 18.43 | 18.50 | -1.02% | 0.74 | 1.72% |
| 2026-03-19 | 19.27 | 19.27 | 18.61 | 18.69 | -3.76% | 0.70 | 1.60% |
| 2026-03-18 | 19.19 | 19.43 | 18.94 | 19.42 | +1.78% | 0.54 | 1.21% |
| 2026-03-17 | 19.37 | 19.72 | 19.05 | 19.08 | -2.10% | 0.65 | 1.45% |
| 2026-03-16 | 20.04 | 20.04 | 19.36 | 19.49 | -2.26% | 0.94 | 2.07% |
| 2026-03-13 | 20.43 | 20.43 | 19.88 | 19.94 | -1.43% | 0.73 | 1.58% |
| 2026-03-12 | 20.50 | 20.85 | 20.17 | 20.23 | -2.03% | 0.74 | 1.56% |
| 2026-03-11 | 21.11 | 21.28 | 20.60 | 20.65 | -1.71% | 0.91 | 1.88% |
| 2026-03-10 | 20.63 | 21.30 | 20.50 | 21.01 | +2.09% | 0.86 | 1.79% |
| 2026-03-09 | 20.61 | 21.05 | 19.81 | 20.58 | -0.96% | 0.98 | 2.09% |
| 2026-03-06 | 20.61 | 21.10 | 20.42 | 20.78 | -0.05% | 0.94 | 1.96% |
| 2026-03-05 | 20.85 | 21.09 | 20.36 | 20.79 | +0.43% | 0.88 | 1.84% |
| 2026-03-04 | 21.20 | 21.32 | 20.45 | 20.70 | -2.45% | 1.52 | 3.18% |
| 2026-03-03 | 22.37 | 22.37 | 21.12 | 21.22 | -4.46% | 1.60 | 3.19% |
| 2026-03-02 | 22.72 | 22.99 | 22.00 | 22.21 | -3.39% | 1.50 | 2.90% |
| 2026-02-27 | 23.19 | 23.63 | 22.85 | 22.99 | -1.12% | 0.96 | 1.79% |
| 2026-02-26 | 23.56 | 23.63 | 23.01 | 23.25 | -0.90% | 0.80 | 1.49% |
| 2026-02-25 | 23.29 | 23.57 | 22.92 | 23.46 | +0.26% | 0.80 | 1.48% |