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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.62 | 7.65 | 7.43 | 7.52 | -1.70% | 0.96 | 1.21% |
| 2025-10-21 | 7.43 | 7.71 | 7.34 | 7.65 | +3.24% | 1.54 | 1.94% |
| 2025-10-20 | 7.58 | 7.65 | 7.32 | 7.41 | -0.27% | 1.58 | 2.00% |
| 2025-10-17 | 7.83 | 7.88 | 7.35 | 7.43 | -4.99% | 1.88 | 2.37% |
| 2025-10-16 | 7.97 | 7.97 | 7.74 | 7.82 | -1.76% | 1.51 | 1.83% |
| 2025-10-15 | 7.99 | 8.05 | 7.75 | 7.96 | -0.25% | 1.34 | 1.60% |
| 2025-10-14 | 8.30 | 8.42 | 7.98 | 7.98 | -3.16% | 2.30 | 2.69% |
| 2025-10-13 | 7.66 | 8.37 | 7.65 | 8.24 | -4.85% | 3.22 | 3.76% |
| 2025-10-10 | 9.30 | 9.31 | 8.51 | 8.66 | -6.68% | 4.68 | 5.08% |
| 2025-10-09 | 9.08 | 9.37 | 9.00 | 9.28 | +5.22% | 5.08 | 5.25% |
| 2025-09-30 | 8.90 | 8.90 | 8.56 | 8.82 | +0.68% | 3.21 | 3.49% |
| 2025-09-29 | 8.10 | 8.88 | 8.00 | 8.76 | +9.64% | 5.11 | 5.72% |
| 2025-09-26 | 8.75 | 8.75 | 7.98 | 7.99 | -7.95% | 3.81 | 4.38% |
| 2025-09-25 | 8.94 | 8.95 | 8.67 | 8.68 | -2.80% | 1.97 | 2.13% |
| 2025-09-24 | 8.60 | 8.99 | 8.53 | 8.93 | +3.84% | 3.10 | 3.32% |
| 2025-09-23 | 8.84 | 8.91 | 8.40 | 8.60 | -3.15% | 3.01 | 3.31% |
| 2025-09-22 | 8.97 | 9.10 | 8.64 | 8.88 | +0.34% | 3.12 | 3.38% |
| 2025-09-19 | 8.88 | 9.09 | 8.79 | 8.85 | -0.34% | 2.49 | 2.66% |
| 2025-09-18 | 9.25 | 9.25 | 8.78 | 8.88 | -4.21% | 4.74 | 5.02% |
| 2025-09-17 | 9.04 | 9.34 | 8.94 | 9.27 | +2.54% | 2.91 | 3.00% |