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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.88 | 5.89 | 5.70 | 5.80 | -1.36% | 1.73 | 2.85% |
| 2026-04-20 | 6.14 | 6.14 | 5.86 | 5.88 | -2.49% | 2.06 | 3.31% |
| 2026-04-17 | 5.87 | 6.35 | 5.83 | 6.03 | +1.69% | 4.17 | 6.50% |
| 2026-04-16 | 5.23 | 6.04 | 5.18 | 5.93 | +14.04% | 4.07 | 6.84% |
| 2026-04-15 | 5.38 | 5.44 | 5.19 | 5.20 | -3.52% | 1.32 | 2.37% |
| 2026-04-14 | 5.34 | 5.39 | 5.29 | 5.39 | +0.94% | 1.01 | 1.81% |
| 2026-04-13 | 5.31 | 5.40 | 5.24 | 5.34 | -0.37% | 0.81 | 1.44% |
| 2026-04-10 | 5.26 | 5.42 | 5.24 | 5.36 | +2.68% | 0.98 | 1.74% |
| 2026-04-09 | 5.40 | 5.42 | 5.21 | 5.22 | -3.87% | 1.06 | 1.90% |
| 2026-04-08 | 5.20 | 5.45 | 5.20 | 5.43 | +7.10% | 1.37 | 2.42% |
| 2026-04-07 | 5.07 | 5.13 | 5.01 | 5.07 | +0.40% | 0.83 | 1.56% |
| 2026-04-03 | 5.25 | 5.27 | 5.03 | 5.05 | -3.81% | 0.94 | 1.76% |
| 2026-04-02 | 5.42 | 5.45 | 5.18 | 5.25 | -3.85% | 1.25 | 2.24% |
| 2026-04-01 | 5.57 | 5.60 | 5.41 | 5.46 | +0.18% | 1.15 | 1.99% |
| 2026-03-31 | 5.61 | 5.70 | 5.44 | 5.45 | -3.20% | 1.19 | 2.02% |
| 2026-03-30 | 5.65 | 5.77 | 5.52 | 5.63 | -2.09% | 1.26 | 2.13% |
| 2026-03-27 | 5.45 | 5.83 | 5.45 | 5.75 | +3.98% | 1.73 | 2.91% |
| 2026-03-26 | 5.69 | 5.80 | 5.49 | 5.53 | -2.98% | 1.22 | 2.05% |
| 2026-03-25 | 5.61 | 5.79 | 5.55 | 5.70 | +2.15% | 1.30 | 2.18% |
| 2026-03-24 | 5.62 | 5.64 | 5.33 | 5.58 | +2.20% | 1.59 | 2.77% |