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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.56 | 16.31 | 15.41 | 15.75 | +1.22% | 0.80 | 2.16% |
| 2025-12-17 | 15.50 | 15.65 | 15.15 | 15.56 | +0.26% | 0.57 | 1.59% |
| 2025-12-16 | 15.71 | 15.91 | 15.34 | 15.52 | -1.77% | 0.45 | 1.26% |
| 2025-12-15 | 16.29 | 16.29 | 15.78 | 15.80 | -1.19% | 0.44 | 1.20% |
| 2025-12-12 | 16.47 | 16.49 | 15.97 | 15.99 | -1.90% | 0.77 | 2.05% |
| 2025-12-11 | 15.92 | 16.95 | 15.92 | 16.30 | +1.81% | 1.29 | 3.39% |
| 2025-12-10 | 15.44 | 16.53 | 15.11 | 16.01 | +3.62% | 0.93 | 2.52% |
| 2025-12-09 | 15.38 | 15.80 | 15.36 | 15.45 | -0.13% | 0.39 | 1.09% |
| 2025-12-08 | 15.26 | 15.49 | 15.11 | 15.47 | +1.44% | 0.37 | 1.06% |
| 2025-12-05 | 14.88 | 15.25 | 14.80 | 15.25 | +2.01% | 0.35 | 1.00% |
| 2025-12-04 | 14.73 | 15.22 | 14.72 | 14.95 | +1.08% | 0.54 | 1.57% |
| 2025-12-03 | 15.04 | 15.25 | 14.68 | 14.79 | -2.05% | 0.39 | 1.15% |
| 2025-12-02 | 15.00 | 15.29 | 14.96 | 15.10 | 0.00% | 0.44 | 1.25% |
| 2025-12-01 | 14.95 | 15.30 | 14.94 | 15.10 | +1.00% | 0.48 | 1.39% |
| 2025-11-28 | 14.77 | 14.95 | 14.61 | 14.95 | +1.22% | 0.32 | 0.94% |
| 2025-11-27 | 14.72 | 15.06 | 14.70 | 14.77 | -0.14% | 0.34 | 1.00% |
| 2025-11-26 | 14.47 | 15.04 | 14.47 | 14.79 | +1.58% | 0.54 | 1.57% |
| 2025-11-25 | 14.63 | 14.78 | 14.50 | 14.56 | +0.41% | 0.46 | 1.38% |
| 2025-11-24 | 14.60 | 14.61 | 14.20 | 14.50 | +0.83% | 0.37 | 1.11% |
| 2025-11-21 | 15.00 | 15.09 | 14.20 | 14.38 | -4.13% | 0.72 | 2.15% |