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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.80 | 6.04 | 5.65 | 5.70 | -1.38% | 3.12 | 5.25% |
| 2025-05-23 | 6.18 | 6.47 | 5.76 | 5.78 | -3.97% | 5.99 | 9.52% |
| 2025-05-22 | 6.04 | 6.24 | 6.01 | 6.02 | -2.58% | 3.71 | 5.94% |
| 2025-05-21 | 5.69 | 6.45 | 5.69 | 6.18 | +8.20% | 6.70 | 10.56% |
| 2025-05-20 | 5.53 | 5.81 | 5.40 | 5.71 | +3.24% | 2.73 | 4.73% |
| 2025-05-19 | 5.38 | 5.68 | 5.31 | 5.53 | +2.40% | 2.01 | 3.55% |
| 2025-05-16 | 5.60 | 5.60 | 5.37 | 5.40 | -2.87% | 2.28 | 4.07% |
| 2025-05-15 | 5.41 | 5.62 | 5.37 | 5.56 | +2.95% | 4.13 | 7.28% |
| 2025-05-14 | 5.48 | 5.51 | 5.32 | 5.40 | -1.81% | 2.20 | 3.98% |
| 2025-05-13 | 5.74 | 5.82 | 5.36 | 5.50 | -2.65% | 4.31 | 7.62% |
| 2025-05-12 | 5.08 | 5.76 | 5.00 | 5.65 | +13.63% | 5.85 | 10.59% |
| 2025-05-09 | 4.89 | 5.02 | 4.88 | 4.97 | +1.84% | 2.24 | 4.40% |
| 2025-05-08 | 4.82 | 4.94 | 4.75 | 4.88 | +0.41% | 1.58 | 3.16% |
| 2025-05-07 | 4.72 | 4.88 | 4.70 | 4.86 | +4.05% | 2.06 | 4.17% |
| 2025-05-06 | 4.61 | 4.69 | 4.61 | 4.67 | +1.30% | 0.67 | 1.41% |