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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.79 | 23.89 | 22.85 | 23.40 | +0.17% | 1.11 | 2.08% |
| 2026-02-13 | 23.46 | 23.73 | 23.14 | 23.36 | -0.43% | 0.97 | 1.79% |
| 2026-02-12 | 23.33 | 24.00 | 23.25 | 23.46 | -0.04% | 1.33 | 2.43% |
| 2026-02-11 | 24.01 | 24.20 | 23.45 | 23.47 | -1.88% | 1.45 | 2.65% |
| 2026-02-10 | 24.85 | 24.85 | 23.80 | 23.92 | -2.21% | 1.56 | 2.80% |
| 2026-02-09 | 25.38 | 25.38 | 24.01 | 24.46 | -1.57% | 1.95 | 3.45% |
| 2026-02-06 | 25.99 | 26.10 | 24.73 | 24.85 | -4.39% | 2.81 | 4.83% |
| 2026-02-05 | 26.13 | 28.20 | 25.92 | 25.99 | -3.38% | 3.37 | 5.39% |
| 2026-02-04 | 26.49 | 26.97 | 25.06 | 26.90 | +3.58% | 2.97 | 4.93% |
| 2026-02-03 | 25.74 | 26.14 | 25.20 | 25.97 | +0.85% | 1.91 | 3.23% |
| 2026-02-02 | 26.35 | 26.58 | 25.37 | 25.75 | -2.31% | 2.46 | 4.11% |
| 2026-01-30 | 24.24 | 26.68 | 23.75 | 26.36 | +7.99% | 3.58 | 6.12% |
| 2026-01-29 | 24.85 | 25.82 | 24.24 | 24.41 | -1.57% | 2.28 | 3.94% |
| 2026-01-28 | 25.43 | 25.60 | 24.42 | 24.80 | -2.52% | 2.16 | 3.76% |
| 2026-01-27 | 23.96 | 26.00 | 23.48 | 25.44 | +3.75% | 4.25 | 7.47% |
| 2026-01-26 | 24.35 | 25.70 | 24.09 | 24.52 | +0.49% | 4.32 | 7.54% |
| 2026-01-23 | 25.51 | 26.60 | 24.11 | 24.40 | -6.15% | 5.47 | 9.57% |
| 2026-01-22 | 22.00 | 26.68 | 22.00 | 26.00 | +6.43% | 9.60 | 16.42% |
| 2026-01-21 | 23.43 | 24.43 | 22.78 | 24.43 | +10.00% | 10.14 | 18.20% |
| 2026-01-20 | 20.40 | 22.21 | 20.39 | 22.21 | +10.01% | 3.12 | 6.23% |