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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.10 | 7.55 | 6.98 | 7.40 | +3.64% | 3.52 | 4.74% |
| 2025-07-21 | 7.17 | 7.20 | 7.10 | 7.14 | -0.56% | 1.00 | 1.38% |
| 2025-07-18 | 7.19 | 7.24 | 7.04 | 7.18 | -0.14% | 1.37 | 1.89% |
| 2025-07-17 | 7.18 | 7.27 | 7.13 | 7.19 | +0.28% | 1.37 | 1.86% |
| 2025-07-16 | 6.96 | 7.26 | 6.92 | 7.17 | +3.46% | 2.27 | 3.12% |
| 2025-07-15 | 7.00 | 7.05 | 6.81 | 6.93 | -1.28% | 2.14 | 3.02% |
| 2025-07-14 | 7.05 | 7.19 | 6.82 | 7.02 | -0.57% | 1.99 | 2.78% |
| 2025-07-11 | 7.24 | 7.25 | 6.95 | 7.06 | -2.75% | 2.31 | 3.19% |
| 2025-07-10 | 7.28 | 7.32 | 7.20 | 7.26 | -0.55% | 1.34 | 1.81% |
| 2025-07-09 | 7.66 | 7.69 | 7.20 | 7.30 | -3.69% | 3.01 | 3.98% |
| 2025-07-08 | 7.57 | 7.79 | 7.47 | 7.58 | +0.26% | 2.21 | 2.84% |
| 2025-07-07 | 7.28 | 7.70 | 7.23 | 7.56 | +3.70% | 3.39 | 4.43% |
| 2025-07-04 | 7.58 | 7.60 | 7.26 | 7.29 | -3.32% | 3.35 | 4.42% |
| 2025-07-03 | 7.11 | 7.65 | 6.94 | 7.54 | +7.38% | 4.71 | 6.25% |
| 2025-07-02 | 7.30 | 7.36 | 6.96 | 7.02 | -4.21% | 2.51 | 3.46% |
| 2025-07-01 | 7.17 | 7.39 | 7.07 | 7.33 | +2.08% | 2.82 | 3.80% |
| 2025-06-30 | 7.05 | 7.23 | 6.94 | 7.18 | +2.12% | 2.29 | 3.15% |
| 2025-06-27 | 7.15 | 7.33 | 6.98 | 7.03 | -1.67% | 3.22 | 4.42% |
| 2025-06-26 | 7.25 | 7.42 | 7.11 | 7.15 | -1.37% | 2.95 | 3.96% |
| 2025-06-25 | 7.41 | 7.48 | 7.22 | 7.25 | -1.89% | 4.15 | 5.55% |