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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.72 | 16.95 | 16.62 | 16.90 | +0.66% | 0.41 | 1.07% |
| 2025-10-22 | 16.91 | 17.35 | 16.73 | 16.79 | -1.12% | 0.54 | 1.39% |
| 2025-10-21 | 17.06 | 17.06 | 16.60 | 16.98 | +1.49% | 0.47 | 1.21% |
| 2025-10-20 | 16.96 | 17.10 | 16.63 | 16.73 | 0.00% | 0.55 | 1.42% |
| 2025-10-17 | 16.86 | 16.99 | 16.59 | 16.73 | -0.36% | 0.43 | 1.11% |
| 2025-10-16 | 17.00 | 17.24 | 16.75 | 16.79 | -1.35% | 0.44 | 1.12% |
| 2025-10-15 | 16.58 | 17.09 | 16.40 | 17.02 | +1.07% | 0.76 | 1.96% |
| 2025-10-14 | 16.96 | 17.21 | 16.52 | 16.84 | -0.24% | 0.74 | 1.90% |
| 2025-10-13 | 16.65 | 17.17 | 16.44 | 16.88 | -4.42% | 0.98 | 2.53% |
| 2025-10-10 | 17.78 | 18.22 | 17.60 | 17.66 | -0.28% | 0.72 | 1.76% |
| 2025-10-09 | 17.55 | 17.83 | 17.30 | 17.71 | +0.40% | 0.73 | 1.78% |
| 2025-09-30 | 17.92 | 17.99 | 17.60 | 17.64 | -1.73% | 0.69 | 1.70% |
| 2025-09-29 | 18.29 | 18.45 | 17.87 | 17.95 | -2.29% | 1.07 | 2.58% |
| 2025-09-26 | 18.53 | 18.96 | 18.25 | 18.37 | -0.16% | 1.03 | 2.41% |
| 2025-09-25 | 18.76 | 18.88 | 18.31 | 18.40 | -1.87% | 1.48 | 3.47% |
| 2025-09-24 | 17.94 | 19.11 | 17.89 | 18.75 | +3.25% | 1.78 | 4.15% |
| 2025-09-23 | 17.76 | 18.54 | 17.50 | 18.16 | +1.28% | 1.51 | 3.63% |
| 2025-09-22 | 17.73 | 18.00 | 17.40 | 17.93 | +1.99% | 1.26 | 3.10% |
| 2025-09-19 | 17.60 | 17.86 | 17.50 | 17.58 | -0.79% | 1.30 | 3.19% |
| 2025-09-18 | 17.73 | 18.85 | 17.45 | 17.72 | +1.14% | 2.74 | 6.53% |