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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.02 | 9.26 | 8.87 | 9.04 | -0.55% | 2.80 | 2.96% |
| 2025-09-15 | 8.97 | 9.59 | 8.97 | 9.09 | +1.56% | 4.94 | 5.04% |
| 2025-09-12 | 9.13 | 9.17 | 8.85 | 8.95 | -1.86% | 3.45 | 3.65% |
| 2025-09-11 | 8.97 | 9.29 | 8.73 | 9.12 | +1.79% | 4.86 | 5.11% |
| 2025-09-10 | 8.73 | 9.13 | 8.65 | 8.96 | +2.28% | 3.76 | 4.02% |
| 2025-09-09 | 8.80 | 9.15 | 8.70 | 8.76 | -0.57% | 3.94 | 4.20% |
| 2025-09-08 | 8.89 | 9.02 | 8.67 | 8.81 | -0.11% | 4.04 | 4.37% |
| 2025-09-05 | 8.25 | 8.90 | 8.19 | 8.82 | +6.39% | 6.01 | 6.58% |
| 2025-09-04 | 8.30 | 8.39 | 8.03 | 8.29 | +0.12% | 3.81 | 4.41% |
| 2025-09-03 | 8.06 | 8.43 | 7.94 | 8.28 | +2.99% | 5.07 | 5.82% |
| 2025-09-02 | 8.20 | 8.45 | 7.85 | 8.04 | -1.71% | 3.57 | 4.17% |
| 2025-09-01 | 8.09 | 8.26 | 7.97 | 8.18 | +0.86% | 3.26 | 3.81% |
| 2025-08-29 | 7.80 | 8.30 | 7.68 | 8.11 | +0.87% | 3.81 | 4.55% |
| 2025-08-28 | 8.20 | 8.23 | 7.73 | 8.04 | -1.11% | 3.22 | 3.96% |
| 2025-08-27 | 8.39 | 8.44 | 8.11 | 8.13 | -3.56% | 2.85 | 3.36% |
| 2025-08-26 | 8.40 | 8.70 | 8.37 | 8.43 | -0.71% | 3.30 | 3.81% |
| 2025-08-25 | 8.80 | 8.90 | 8.39 | 8.49 | -3.96% | 6.77 | 7.77% |
| 2025-08-22 | 8.00 | 8.96 | 7.91 | 8.84 | +9.95% | 8.93 | 10.19% |
| 2025-08-21 | 8.20 | 8.21 | 7.96 | 8.04 | -1.59% | 2.34 | 2.84% |
| 2025-08-20 | 8.20 | 8.22 | 8.06 | 8.17 | -1.21% | 2.26 | 2.73% |