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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.26 | 15.37 | 14.90 | 15.00 | -1.70% | 0.40 | 1.16% |
| 2025-11-19 | 15.49 | 15.59 | 15.20 | 15.26 | -1.42% | 0.23 | 0.66% |
| 2025-11-18 | 15.66 | 15.69 | 15.34 | 15.48 | -1.02% | 0.32 | 0.91% |
| 2025-11-17 | 15.63 | 15.70 | 15.26 | 15.64 | +0.51% | 0.39 | 1.08% |
| 2025-11-14 | 15.48 | 15.97 | 15.46 | 15.56 | -0.19% | 0.47 | 1.29% |
| 2025-11-13 | 15.78 | 15.78 | 15.51 | 15.59 | +0.06% | 0.45 | 1.24% |
| 2025-11-12 | 15.99 | 15.99 | 15.46 | 15.58 | -2.62% | 0.67 | 1.85% |
| 2025-11-11 | 16.06 | 16.15 | 15.86 | 16.00 | -0.81% | 0.56 | 1.53% |
| 2025-11-10 | 16.34 | 16.58 | 15.97 | 16.13 | -1.41% | 0.76 | 2.04% |
| 2025-11-07 | 17.00 | 17.04 | 16.23 | 16.36 | -4.10% | 1.01 | 2.65% |
| 2025-11-06 | 16.99 | 17.15 | 16.85 | 17.06 | +0.47% | 0.50 | 1.27% |
| 2025-11-05 | 16.68 | 17.26 | 16.63 | 16.98 | -0.12% | 0.69 | 1.75% |
| 2025-11-04 | 17.70 | 17.70 | 16.70 | 17.00 | -3.95% | 1.05 | 2.66% |
| 2025-11-03 | 17.87 | 18.02 | 17.55 | 17.70 | -0.95% | 0.90 | 2.20% |
| 2025-10-31 | 17.33 | 18.02 | 17.20 | 17.87 | +2.94% | 1.12 | 2.73% |
| 2025-10-30 | 17.51 | 17.85 | 17.17 | 17.36 | -1.20% | 1.00 | 2.49% |
| 2025-10-29 | 17.12 | 17.75 | 17.03 | 17.57 | +1.97% | 0.97 | 2.42% |
| 2025-10-28 | 17.12 | 17.39 | 17.05 | 17.23 | +0.70% | 0.73 | 1.83% |
| 2025-10-27 | 17.02 | 17.45 | 16.95 | 17.11 | +0.53% | 0.77 | 1.94% |
| 2025-10-24 | 16.91 | 17.22 | 16.75 | 17.02 | +0.71% | 0.46 | 1.16% |