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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.91 | 7.46 | 6.89 | 7.39 | +6.61% | 4.28 | 5.76% |
| 2025-06-23 | 6.97 | 6.97 | 6.76 | 6.93 | -0.71% | 2.50 | 3.54% |
| 2025-06-20 | 6.54 | 7.01 | 6.50 | 6.98 | +5.73% | 3.92 | 5.52% |
| 2025-06-19 | 6.70 | 6.91 | 6.59 | 6.60 | -1.92% | 2.08 | 3.02% |
| 2025-06-18 | 6.76 | 6.96 | 6.69 | 6.73 | -1.02% | 2.29 | 3.28% |
| 2025-06-17 | 6.60 | 6.85 | 6.48 | 6.80 | +3.17% | 2.97 | 4.31% |
| 2025-06-16 | 6.56 | 6.68 | 6.54 | 6.59 | -0.45% | 1.38 | 2.04% |
| 2025-06-13 | 6.88 | 6.88 | 6.55 | 6.62 | -3.48% | 3.02 | 4.42% |
| 2025-06-12 | 6.82 | 7.00 | 6.69 | 6.86 | +1.17% | 4.11 | 5.87% |
| 2025-06-11 | 6.78 | 7.04 | 6.73 | 6.78 | -1.73% | 4.19 | 5.97% |
| 2025-06-10 | 7.05 | 7.20 | 6.88 | 6.90 | -3.62% | 6.06 | 8.40% |
| 2025-06-09 | 6.58 | 7.32 | 6.48 | 7.16 | +14.31% | 9.78 | 13.47% |
| 2025-06-06 | 5.85 | 6.29 | 5.85 | 6.27 | +6.97% | 4.07 | 6.45% |
| 2025-06-05 | 6.11 | 6.13 | 5.78 | 5.86 | -3.29% | 2.29 | 3.78% |
| 2025-06-04 | 5.98 | 6.16 | 5.95 | 6.06 | +0.83% | 2.04 | 3.30% |
| 2025-06-03 | 5.90 | 6.15 | 5.89 | 6.01 | +1.00% | 2.50 | 4.04% |
| 2025-05-30 | 6.00 | 6.06 | 5.86 | 5.95 | -0.83% | 1.79 | 2.94% |
| 2025-05-29 | 5.64 | 6.07 | 5.63 | 6.00 | +5.43% | 3.00 | 4.94% |
| 2025-05-28 | 5.81 | 5.82 | 5.62 | 5.69 | -1.55% | 1.95 | 3.32% |
| 2025-05-27 | 5.65 | 5.85 | 5.56 | 5.78 | +1.40% | 2.49 | 4.26% |