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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.02 | 18.02 | 17.02 | 17.52 | -0.45% | 2.04 | 5.06% |
| 2025-09-16 | 16.44 | 17.83 | 16.17 | 17.60 | +7.06% | 2.35 | 5.97% |
| 2025-09-15 | 16.01 | 16.90 | 16.00 | 16.44 | +2.75% | 1.74 | 4.57% |
| 2025-09-12 | 16.09 | 16.46 | 15.81 | 16.00 | +0.13% | 1.02 | 2.75% |
| 2025-09-11 | 16.01 | 16.18 | 15.62 | 15.98 | -1.18% | 1.88 | 5.11% |
| 2025-09-10 | 16.54 | 16.93 | 16.10 | 16.17 | -3.12% | 1.41 | 3.73% |
| 2025-09-09 | 17.05 | 17.18 | 16.43 | 16.69 | -2.57% | 1.68 | 4.36% |
| 2025-09-08 | 16.50 | 17.60 | 16.31 | 17.13 | +2.39% | 2.32 | 5.91% |
| 2025-09-05 | 16.00 | 16.98 | 15.70 | 16.73 | +1.15% | 2.86 | 7.55% |
| 2025-09-04 | 16.04 | 17.82 | 15.18 | 16.54 | +2.10% | 4.41 | 11.40% |
| 2025-09-03 | 15.90 | 16.28 | 15.73 | 16.20 | +1.50% | 1.68 | 4.54% |
| 2025-09-02 | 15.79 | 16.37 | 15.31 | 15.96 | +3.50% | 2.45 | 6.70% |
| 2025-09-01 | 14.83 | 15.64 | 14.35 | 15.42 | +3.56% | 2.18 | 6.27% |
| 2025-08-29 | 14.70 | 15.25 | 14.60 | 14.89 | +2.34% | 1.52 | 4.38% |
| 2025-08-28 | 14.41 | 14.69 | 13.90 | 14.55 | +1.75% | 1.33 | 4.06% |
| 2025-08-27 | 15.08 | 15.78 | 14.20 | 14.30 | -4.35% | 2.24 | 6.50% |
| 2025-08-26 | 14.11 | 15.25 | 14.03 | 14.95 | +5.21% | 2.15 | 6.31% |
| 2025-08-25 | 14.05 | 14.60 | 14.02 | 14.21 | +1.50% | 1.63 | 4.96% |
| 2025-08-22 | 14.01 | 14.34 | 13.80 | 14.00 | -0.21% | 1.52 | 4.68% |
| 2025-08-21 | 14.61 | 14.75 | 13.80 | 14.03 | -3.64% | 2.80 | 8.62% |