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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.19 | 7.19 | 6.91 | 7.12 | 0.00% | 1.22 | 1.65% |
| 2025-12-16 | 7.30 | 7.30 | 7.08 | 7.12 | -2.60% | 0.88 | 1.17% |
| 2025-12-15 | 7.30 | 7.40 | 7.23 | 7.31 | -0.27% | 0.82 | 1.07% |
| 2025-12-12 | 7.32 | 7.45 | 7.21 | 7.33 | 0.00% | 1.20 | 1.56% |
| 2025-12-11 | 7.42 | 7.46 | 7.31 | 7.33 | -0.41% | 0.93 | 1.20% |
| 2025-12-10 | 7.31 | 7.42 | 7.21 | 7.36 | +0.82% | 0.86 | 1.12% |
| 2025-12-09 | 7.49 | 7.49 | 7.28 | 7.30 | -2.54% | 1.22 | 1.58% |
| 2025-12-08 | 7.47 | 7.73 | 7.47 | 7.49 | -0.13% | 1.36 | 1.71% |
| 2025-12-05 | 7.46 | 7.55 | 7.34 | 7.50 | 0.00% | 1.06 | 1.36% |
| 2025-12-04 | 7.35 | 7.70 | 7.35 | 7.50 | +1.76% | 1.77 | 2.22% |
| 2025-12-03 | 7.70 | 7.74 | 7.34 | 7.37 | -4.29% | 1.55 | 1.97% |
| 2025-12-02 | 7.72 | 7.76 | 7.62 | 7.70 | -0.39% | 1.26 | 1.55% |
| 2025-12-01 | 7.73 | 7.78 | 7.56 | 7.73 | -0.51% | 1.89 | 2.33% |
| 2025-11-28 | 7.98 | 8.06 | 7.66 | 7.77 | +0.91% | 3.33 | 4.06% |
| 2025-11-27 | 7.07 | 7.78 | 6.99 | 7.70 | +9.22% | 4.66 | 5.90% |
| 2025-11-26 | 7.05 | 7.13 | 6.97 | 7.05 | -0.14% | 0.69 | 0.93% |
| 2025-11-25 | 7.07 | 7.17 | 7.02 | 7.06 | +0.14% | 1.11 | 1.48% |
| 2025-11-24 | 7.13 | 7.18 | 6.84 | 7.05 | 0.00% | 1.56 | 2.12% |
| 2025-11-21 | 7.36 | 7.44 | 7.01 | 7.05 | -5.24% | 1.95 | 2.60% |
| 2025-11-20 | 7.73 | 7.88 | 7.38 | 7.44 | -3.00% | 1.69 | 2.12% |