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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.60 | 20.19 | 18.40 | 20.19 | +10.03% | 2.21 | 4.77% |
| 2026-01-16 | 18.39 | 18.65 | 18.14 | 18.35 | +0.99% | 0.92 | 2.17% |
| 2026-01-15 | 18.37 | 18.68 | 18.10 | 18.17 | -1.52% | 0.78 | 1.84% |
| 2026-01-14 | 18.68 | 19.00 | 18.26 | 18.45 | -1.18% | 1.48 | 3.44% |
| 2026-01-13 | 18.50 | 18.89 | 17.90 | 18.67 | +2.30% | 2.03 | 4.79% |
| 2026-01-12 | 18.10 | 18.60 | 17.92 | 18.25 | +0.44% | 1.56 | 3.70% |
| 2026-01-09 | 18.09 | 18.65 | 17.80 | 18.17 | +0.44% | 1.74 | 4.12% |
| 2026-01-08 | 16.90 | 18.55 | 16.87 | 18.09 | +7.30% | 2.47 | 5.93% |
| 2026-01-07 | 17.00 | 17.06 | 16.81 | 16.86 | -0.94% | 0.61 | 1.56% |
| 2026-01-06 | 17.13 | 17.25 | 16.85 | 17.02 | -0.76% | 0.75 | 1.91% |
| 2026-01-05 | 17.46 | 17.72 | 16.90 | 17.15 | +0.47% | 1.31 | 3.28% |
| 2025-12-31 | 16.71 | 17.39 | 16.20 | 17.07 | +2.22% | 1.62 | 4.18% |
| 2025-12-30 | 16.25 | 16.85 | 16.02 | 16.70 | +3.60% | 1.30 | 3.44% |
| 2025-12-29 | 15.80 | 16.29 | 15.80 | 16.12 | +1.45% | 0.52 | 1.41% |
| 2025-12-26 | 16.22 | 16.22 | 15.86 | 15.89 | -1.67% | 0.55 | 1.48% |
| 2025-12-25 | 16.14 | 16.30 | 16.01 | 16.16 | +0.62% | 0.64 | 1.71% |
| 2025-12-24 | 15.58 | 16.25 | 15.43 | 16.06 | +3.48% | 0.64 | 1.73% |
| 2025-12-23 | 15.89 | 15.91 | 15.48 | 15.52 | -1.90% | 0.35 | 0.96% |
| 2025-12-22 | 15.80 | 16.07 | 15.70 | 15.82 | +0.44% | 0.48 | 1.30% |
| 2025-12-19 | 15.63 | 16.05 | 15.63 | 15.75 | 0.00% | 0.41 | 1.11% |