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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.01 | 6.40 | 5.96 | 6.30 | +4.48% | 3.37 | 5.11% |
| 2026-02-12 | 6.04 | 6.14 | 6.01 | 6.03 | -0.17% | 1.06 | 1.67% |
| 2026-02-11 | 6.02 | 6.11 | 6.01 | 6.04 | +0.33% | 1.26 | 1.97% |
| 2026-02-10 | 6.06 | 6.09 | 5.96 | 6.02 | -0.50% | 1.46 | 2.30% |
| 2026-02-09 | 6.15 | 6.27 | 6.02 | 6.05 | -0.98% | 1.92 | 2.98% |
| 2026-02-06 | 6.08 | 6.20 | 6.05 | 6.11 | 0.00% | 0.95 | 1.48% |
| 2026-02-05 | 6.17 | 6.24 | 6.06 | 6.11 | -0.97% | 0.93 | 1.44% |
| 2026-02-04 | 6.20 | 6.23 | 6.12 | 6.17 | -0.64% | 0.96 | 1.48% |
| 2026-02-03 | 6.14 | 6.35 | 6.12 | 6.21 | +2.48% | 1.57 | 2.39% |
| 2026-02-02 | 6.05 | 6.28 | 5.96 | 6.06 | -2.10% | 1.71 | 2.64% |
| 2026-01-30 | 6.26 | 6.28 | 6.09 | 6.19 | -1.75% | 1.78 | 2.74% |
| 2026-01-29 | 6.23 | 6.51 | 6.12 | 6.30 | +0.64% | 2.87 | 4.29% |
| 2026-01-28 | 6.33 | 6.41 | 6.23 | 6.26 | -1.73% | 1.24 | 1.87% |
| 2026-01-27 | 6.30 | 6.41 | 6.13 | 6.37 | +0.47% | 2.04 | 3.09% |
| 2026-01-26 | 6.54 | 6.55 | 6.23 | 6.34 | -2.91% | 2.08 | 3.12% |
| 2026-01-23 | 6.25 | 6.61 | 6.23 | 6.53 | +4.65% | 3.20 | 4.70% |
| 2026-01-22 | 6.30 | 6.37 | 6.20 | 6.24 | -1.27% | 1.37 | 2.09% |
| 2026-01-21 | 6.28 | 6.38 | 6.12 | 6.32 | +0.80% | 1.72 | 2.61% |
| 2026-01-20 | 6.45 | 6.49 | 6.22 | 6.27 | -3.54% | 1.95 | 2.93% |
| 2026-01-19 | 6.45 | 6.61 | 6.35 | 6.50 | +4.17% | 3.71 | 5.45% |