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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.40 | 8.53 | 8.08 | 8.27 | -0.36% | 3.94 | 4.65% |
| 2025-08-18 | 8.00 | 8.59 | 8.00 | 8.30 | +3.36% | 5.16 | 6.02% |
| 2025-08-15 | 7.84 | 8.08 | 7.79 | 8.03 | +2.16% | 2.74 | 3.39% |
| 2025-08-14 | 8.19 | 8.25 | 7.85 | 7.86 | -4.15% | 3.16 | 3.87% |
| 2025-08-13 | 7.76 | 8.37 | 7.75 | 8.20 | +5.13% | 5.86 | 7.10% |
| 2025-08-12 | 7.65 | 7.90 | 7.58 | 7.80 | +1.56% | 2.75 | 3.47% |
| 2025-08-11 | 7.74 | 7.75 | 7.48 | 7.68 | +0.92% | 2.23 | 2.87% |
| 2025-08-08 | 7.62 | 7.72 | 7.57 | 7.61 | -0.13% | 1.90 | 2.44% |
| 2025-08-07 | 7.81 | 7.85 | 7.58 | 7.62 | -2.18% | 2.25 | 2.87% |
| 2025-08-06 | 7.91 | 8.02 | 7.77 | 7.79 | -1.64% | 2.34 | 2.92% |
| 2025-08-05 | 8.19 | 8.22 | 7.82 | 7.92 | -1.37% | 3.11 | 3.83% |
| 2025-08-04 | 7.85 | 8.08 | 7.68 | 8.03 | +1.52% | 4.83 | 5.95% |
| 2025-08-01 | 7.09 | 8.22 | 7.09 | 7.91 | +10.94% | 9.26 | 11.65% |
| 2025-07-31 | 7.12 | 7.31 | 7.07 | 7.13 | -0.42% | 2.45 | 3.34% |
| 2025-07-30 | 7.36 | 7.50 | 7.06 | 7.16 | +3.02% | 3.76 | 5.10% |
| 2025-07-29 | 6.95 | 7.36 | 6.90 | 6.95 | +0.43% | 2.61 | 3.60% |
| 2025-07-28 | 6.80 | 6.97 | 6.66 | 6.92 | +1.76% | 1.92 | 2.73% |
| 2025-07-25 | 7.09 | 7.09 | 6.76 | 6.80 | -6.46% | 3.77 | 5.39% |
| 2025-07-24 | 7.20 | 7.33 | 7.13 | 7.27 | +0.97% | 1.26 | 1.71% |
| 2025-07-23 | 7.45 | 7.47 | 7.18 | 7.20 | -2.70% | 1.85 | 2.50% |