天铁科技 sz.300587
5.68
+0.35%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.70 | 5.75 | 5.60 | 5.68 | +0.35% | 1.13 | 1.89% |
| 2026-05-21 | 5.87 | 6.06 | 5.64 | 5.66 | -3.08% | 1.77 | 2.87% |
| 2026-05-20 | 5.73 | 5.99 | 5.60 | 5.84 | +0.69% | 1.86 | 3.04% |
| 2026-05-19 | 5.87 | 5.87 | 5.71 | 5.80 | -0.68% | 1.22 | 2.01% |
| 2026-05-18 | 6.02 | 6.05 | 5.78 | 5.84 | -3.63% | 1.77 | 2.86% |
| 2026-05-15 | 6.22 | 6.23 | 6.03 | 6.06 | -1.14% | 1.62 | 2.51% |
| 2026-05-14 | 6.37 | 6.38 | 6.12 | 6.13 | -3.31% | 1.38 | 2.10% |
| 2026-05-13 | 6.31 | 6.38 | 6.24 | 6.34 | 0.00% | 1.62 | 2.43% |
| 2026-05-12 | 6.46 | 6.55 | 6.28 | 6.34 | -1.86% | 1.78 | 2.65% |
| 2026-05-11 | 6.50 | 6.75 | 6.42 | 6.46 | 0.00% | 2.23 | 3.24% |
| 2026-05-08 | 6.55 | 6.67 | 6.42 | 6.46 | -1.82% | 2.19 | 3.20% |
| 2026-05-07 | 6.37 | 6.63 | 6.36 | 6.58 | +2.65% | 2.32 | 3.38% |
| 2026-05-06 | 6.22 | 6.55 | 6.19 | 6.41 | +4.06% | 2.39 | 3.59% |
| 2026-04-30 | 6.13 | 6.19 | 6.06 | 6.16 | +0.65% | 1.49 | 2.31% |
| 2026-04-29 | 5.95 | 6.14 | 5.89 | 6.12 | +1.83% | 1.59 | 2.50% |
| 2026-04-28 | 6.15 | 6.20 | 5.94 | 6.01 | -2.12% | 2.37 | 3.70% |
| 2026-04-27 | 5.79 | 6.20 | 5.75 | 6.14 | +6.04% | 2.66 | 4.15% |
| 2026-04-24 | 5.82 | 5.90 | 5.70 | 5.79 | -0.86% | 1.46 | 2.41% |
| 2026-04-23 | 5.78 | 6.03 | 5.51 | 5.84 | +2.28% | 3.18 | 5.21% |
| 2026-04-22 | 5.76 | 5.88 | 5.68 | 5.71 | -1.55% | 1.30 | 2.15% |