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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.75 | 5.86 | 5.37 | 5.46 | -8.08% | 2.11 | 3.57% |
| 2026-03-20 | 6.17 | 6.21 | 5.93 | 5.94 | -3.41% | 1.45 | 2.27% |
| 2026-03-19 | 6.20 | 6.37 | 6.13 | 6.15 | -1.91% | 1.59 | 2.44% |
| 2026-03-18 | 6.32 | 6.37 | 6.19 | 6.27 | -0.16% | 1.24 | 1.87% |
| 2026-03-17 | 6.55 | 6.57 | 6.23 | 6.28 | -3.83% | 1.48 | 2.21% |
| 2026-03-16 | 6.51 | 6.57 | 6.42 | 6.53 | -0.61% | 1.31 | 1.92% |
| 2026-03-13 | 6.64 | 6.73 | 6.54 | 6.57 | -1.20% | 1.83 | 2.62% |
| 2026-03-12 | 6.71 | 6.75 | 6.55 | 6.65 | -1.34% | 2.01 | 2.87% |
| 2026-03-11 | 6.63 | 6.89 | 6.50 | 6.74 | +1.81% | 3.06 | 4.33% |
| 2026-03-10 | 6.55 | 6.79 | 6.51 | 6.62 | +1.69% | 1.70 | 2.44% |
| 2026-03-09 | 6.30 | 6.56 | 6.25 | 6.51 | +0.62% | 2.04 | 3.02% |
| 2026-03-06 | 6.45 | 6.53 | 6.41 | 6.47 | -0.31% | 1.32 | 1.93% |
| 2026-03-05 | 6.25 | 6.56 | 6.25 | 6.49 | +5.53% | 2.54 | 3.75% |
| 2026-03-04 | 6.10 | 6.32 | 6.06 | 6.15 | -0.81% | 1.28 | 1.97% |
| 2026-03-03 | 6.56 | 6.70 | 6.18 | 6.20 | -5.49% | 2.10 | 3.13% |
| 2026-03-02 | 6.61 | 6.71 | 6.43 | 6.56 | -3.39% | 2.25 | 3.27% |
| 2026-02-27 | 6.60 | 6.87 | 6.48 | 6.79 | +2.57% | 2.76 | 3.93% |
| 2026-02-26 | 6.66 | 6.71 | 6.52 | 6.62 | +1.07% | 1.81 | 2.60% |
| 2026-02-25 | 6.63 | 6.70 | 6.52 | 6.55 | -0.91% | 2.42 | 3.48% |
| 2026-02-24 | 6.38 | 6.92 | 6.34 | 6.61 | +4.92% | 4.68 | 6.68% |