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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.08 | 6.36 | 5.92 | 6.24 | +2.80% | 3.68 | 5.71% |
| 2026-01-15 | 6.06 | 6.16 | 5.97 | 6.07 | +0.33% | 1.56 | 2.46% |
| 2026-01-14 | 6.10 | 6.25 | 5.98 | 6.05 | -1.31% | 3.15 | 4.88% |
| 2026-01-13 | 6.33 | 6.34 | 6.09 | 6.13 | -3.16% | 2.36 | 3.64% |
| 2026-01-12 | 6.17 | 6.43 | 6.16 | 6.33 | +2.59% | 2.33 | 3.50% |
| 2026-01-09 | 6.14 | 6.26 | 6.07 | 6.17 | +0.16% | 1.68 | 2.60% |
| 2026-01-08 | 6.03 | 6.28 | 6.01 | 6.16 | +2.16% | 2.11 | 3.24% |
| 2026-01-07 | 6.00 | 6.12 | 5.96 | 6.03 | +0.17% | 1.74 | 2.74% |
| 2026-01-06 | 6.02 | 6.15 | 5.96 | 6.02 | 0.00% | 2.06 | 3.25% |
| 2026-01-05 | 6.13 | 6.16 | 5.95 | 6.02 | -1.79% | 1.92 | 3.03% |
| 2025-12-31 | 6.06 | 6.21 | 5.93 | 6.13 | +1.16% | 2.34 | 3.65% |
| 2025-12-30 | 5.79 | 6.26 | 5.70 | 6.06 | +4.66% | 3.68 | 5.86% |
| 2025-12-29 | 6.00 | 6.00 | 5.74 | 5.79 | -4.46% | 3.31 | 5.40% |
| 2025-12-26 | 6.83 | 6.83 | 5.95 | 6.06 | -13.43% | 7.37 | 11.35% |
| 2025-12-25 | 7.12 | 7.14 | 6.92 | 7.00 | -1.96% | 1.40 | 1.90% |
| 2025-12-24 | 6.96 | 7.19 | 6.91 | 7.14 | +2.44% | 1.58 | 2.13% |
| 2025-12-23 | 6.88 | 7.06 | 6.86 | 6.97 | +1.31% | 1.05 | 1.44% |
| 2025-12-22 | 6.81 | 6.95 | 6.65 | 6.88 | -1.29% | 1.56 | 2.17% |
| 2025-12-19 | 7.09 | 7.18 | 6.67 | 6.97 | -1.55% | 2.86 | 3.93% |
| 2025-12-18 | 7.15 | 7.31 | 7.07 | 7.08 | -0.56% | 0.92 | 1.21% |