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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.97 | 8.04 | 7.65 | 7.67 | -4.12% | 1.94 | 2.36% |
| 2025-11-18 | 8.17 | 8.20 | 7.70 | 8.00 | -0.25% | 3.52 | 4.22% |
| 2025-11-17 | 7.60 | 8.20 | 7.50 | 8.02 | +5.53% | 4.14 | 4.99% |
| 2025-11-14 | 7.38 | 7.72 | 7.30 | 7.60 | +2.29% | 2.79 | 3.51% |
| 2025-11-13 | 7.38 | 7.58 | 7.28 | 7.43 | +1.64% | 2.06 | 2.64% |
| 2025-11-12 | 7.46 | 7.46 | 7.23 | 7.31 | -1.75% | 1.13 | 1.46% |
| 2025-11-11 | 7.50 | 7.59 | 7.39 | 7.44 | -0.13% | 1.13 | 1.45% |
| 2025-11-10 | 7.43 | 7.57 | 7.40 | 7.45 | +0.54% | 1.33 | 1.69% |
| 2025-11-07 | 7.39 | 7.58 | 7.25 | 7.41 | 0.00% | 1.37 | 1.76% |
| 2025-11-06 | 7.27 | 7.57 | 7.22 | 7.41 | +1.65% | 1.42 | 1.83% |
| 2025-11-05 | 7.27 | 7.39 | 7.18 | 7.29 | -0.82% | 1.49 | 1.95% |
| 2025-11-04 | 7.59 | 7.61 | 7.29 | 7.35 | -3.29% | 1.58 | 2.03% |
| 2025-11-03 | 7.78 | 7.81 | 7.45 | 7.60 | -2.19% | 1.36 | 1.70% |
| 2025-10-31 | 7.65 | 7.93 | 7.65 | 7.77 | +1.17% | 1.63 | 1.98% |
| 2025-10-30 | 8.02 | 8.07 | 7.64 | 7.68 | -0.52% | 1.85 | 2.24% |
| 2025-10-29 | 7.94 | 7.95 | 7.70 | 7.72 | -2.53% | 1.52 | 1.85% |
| 2025-10-28 | 7.85 | 8.07 | 7.75 | 7.92 | +1.15% | 1.65 | 1.98% |
| 2025-10-27 | 8.02 | 8.24 | 7.78 | 7.83 | 0.00% | 2.79 | 3.32% |
| 2025-10-24 | 7.38 | 7.84 | 7.36 | 7.83 | +6.82% | 2.05 | 2.55% |
| 2025-10-23 | 7.50 | 7.52 | 7.26 | 7.33 | -2.53% | 1.04 | 1.35% |