天铁科技(300587)股票行情
天铁科技(300587)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.09 | 7.91 | 0.78 | 10.94% | 7.09 | 8.22 | 1191077 | 92586.66 | 11.65% | 4.00 |
| 2025-07-31 | 7.12 | 7.13 | -0.03 | -0.42% | 7.07 | 7.31 | 341595 | 24494.52 | 3.34% | 0.00 |
| 2025-07-30 | 7.36 | 7.16 | 0.21 | 3.02% | 7.06 | 7.50 | 521615 | 37552.30 | 5.10% | 0.00 |
| 2025-07-29 | 6.95 | 6.95 | 0.03 | 0.43% | 6.90 | 7.36 | 367960 | 26072.85 | 3.60% | 100.00 |
| 2025-07-28 | 6.80 | 6.92 | 0.12 | 1.76% | 6.66 | 6.97 | 279303 | 19246.72 | 2.73% | 0.00 |
| 2025-07-25 | 7.09 | 6.80 | -0.47 | -6.46% | 6.76 | 7.09 | 550796 | 37687.97 | 5.39% | 0.00 |
| 2025-07-24 | 7.20 | 7.27 | 0.07 | 0.97% | 7.13 | 7.33 | 174815 | 12614.61 | 1.71% | 0.00 |
| 2025-07-23 | 7.45 | 7.20 | -0.20 | -2.70% | 7.18 | 7.47 | 255020 | 18456.22 | 2.50% | 35.00 |
| 2025-07-22 | 7.10 | 7.40 | 0.26 | 3.64% | 6.98 | 7.55 | 484533 | 35185.41 | 4.74% | 0.00 |
| 2025-07-21 | 7.17 | 7.14 | -0.04 | -0.56% | 7.10 | 7.20 | 140576 | 10033.99 | 1.38% | 0.00 |
| 2025-07-18 | 7.19 | 7.18 | -0.01 | -0.14% | 7.04 | 7.24 | 193064 | 13732.30 | 1.89% | 0.00 |
| 2025-07-17 | 7.18 | 7.19 | 0.02 | 0.28% | 7.13 | 7.27 | 190519 | 13719.68 | 1.86% | 13.00 |
| 2025-07-16 | 6.96 | 7.17 | 0.24 | 3.46% | 6.92 | 7.26 | 319194 | 22707.63 | 3.12% | 0.00 |
| 2025-07-15 | 7.00 | 6.93 | -0.09 | -1.28% | 6.81 | 7.05 | 308621 | 21376.40 | 3.02% | 0.00 |
| 2025-07-14 | 7.05 | 7.02 | -0.04 | -0.57% | 6.82 | 7.19 | 283911 | 19928.37 | 2.78% | 1.00 |
| 2025-07-11 | 7.24 | 7.06 | -0.20 | -2.75% | 6.95 | 7.25 | 325857 | 23105.90 | 3.19% | 0.00 |
| 2025-07-10 | 7.28 | 7.26 | -0.04 | -0.55% | 7.20 | 7.32 | 184774 | 13392.53 | 1.81% | 1.00 |
| 2025-07-09 | 7.66 | 7.30 | -0.28 | -3.69% | 7.20 | 7.69 | 406772 | 30057.10 | 3.98% | 0.00 |
| 2025-07-08 | 7.57 | 7.58 | 0.02 | 0.26% | 7.47 | 7.79 | 290510 | 22051.15 | 2.84% | 6.00 |
| 2025-07-07 | 7.28 | 7.56 | 0.27 | 3.70% | 7.23 | 7.70 | 452339 | 33880.15 | 4.43% | 35.00 |
| 2025-07-04 | 7.58 | 7.29 | -0.25 | -3.32% | 7.26 | 7.60 | 451775 | 33502.43 | 4.42% | 0.00 |
| 2025-07-03 | 7.14 | 7.57 | 0.52 | 7.38% | 6.97 | 7.68 | 638556 | 47085.92 | 6.25% | 0.00 |
| 2025-07-02 | 7.33 | 7.05 | -0.31 | -4.21% | 6.99 | 7.39 | 353192 | 25065.73 | 3.46% | 0.00 |
| 2025-07-01 | 7.20 | 7.36 | 0.15 | 2.08% | 7.10 | 7.42 | 388433 | 28166.44 | 3.80% | 13.00 |
| 2025-06-30 | 7.08 | 7.21 | 0.15 | 2.12% | 6.97 | 7.26 | 322026 | 22945.17 | 3.15% | 0.00 |
| 2025-06-27 | 7.18 | 7.06 | -0.12 | -1.67% | 7.01 | 7.36 | 451434 | 32204.47 | 4.42% | 0.00 |
| 2025-06-26 | 7.28 | 7.18 | -0.10 | -1.37% | 7.14 | 7.45 | 404941 | 29471.21 | 3.96% | 0.00 |
| 2025-06-25 | 7.44 | 7.28 | -0.14 | -1.89% | 7.25 | 7.51 | 567234 | 41542.62 | 5.55% | 0.00 |
| 2025-06-24 | 6.94 | 7.42 | 0.46 | 6.61% | 6.92 | 7.49 | 589136 | 42817.40 | 5.76% | 50.00 |
| 2025-06-23 | 7.00 | 6.96 | -0.05 | -0.71% | 6.79 | 7.00 | 361547 | 24957.00 | 3.54% | 0.00 |
| 2025-06-20 | 6.57 | 7.01 | 0.38 | 5.73% | 6.53 | 7.04 | 564486 | 39201.92 | 5.52% | 20.00 |
| 2025-06-19 | 6.73 | 6.63 | -0.13 | -1.92% | 6.62 | 6.94 | 308473 | 20793.57 | 3.02% | 0.00 |
| 2025-06-18 | 6.79 | 6.76 | -0.07 | -1.02% | 6.72 | 6.99 | 335253 | 22932.33 | 3.28% | 58.00 |
| 2025-06-17 | 6.63 | 6.83 | 0.21 | 3.17% | 6.51 | 6.88 | 440756 | 29659.04 | 4.31% | 0.00 |
| 2025-06-16 | 6.59 | 6.62 | -0.03 | -0.45% | 6.57 | 6.71 | 208772 | 13806.41 | 2.04% | 1.00 |
| 2025-06-13 | 6.91 | 6.65 | -0.24 | -3.48% | 6.58 | 6.91 | 451777 | 30181.19 | 4.42% | 12.00 |
| 2025-06-12 | 6.85 | 6.89 | 0.08 | 1.17% | 6.72 | 7.03 | 600023 | 41112.76 | 5.87% | 0.00 |
| 2025-06-11 | 6.81 | 6.81 | -0.12 | -1.73% | 6.76 | 7.07 | 610472 | 41869.77 | 5.97% | 0.00 |
| 2025-06-10 | 7.08 | 6.93 | -0.26 | -3.62% | 6.91 | 7.23 | 858148 | 60551.37 | 8.40% | 57.00 |
| 2025-06-09 | 6.61 | 7.19 | 0.90 | 14.31% | 6.51 | 7.35 | 1376820 | 97750.71 | 13.47% | 100.00 |
| 2025-06-06 | 5.87 | 6.29 | 0.41 | 6.97% | 5.87 | 6.32 | 659596 | 40743.32 | 6.45% | 0.00 |
| 2025-06-05 | 6.13 | 5.88 | -0.20 | -3.29% | 5.80 | 6.15 | 386166 | 22913.68 | 3.78% | 0.00 |
| 2025-06-04 | 6.00 | 6.08 | 0.05 | 0.83% | 5.97 | 6.18 | 337170 | 20443.77 | 3.30% | 0.00 |
| 2025-06-03 | 5.92 | 6.03 | 0.06 | 1.01% | 5.91 | 6.17 | 413005 | 25010.38 | 4.04% | 0.00 |
| 2025-05-30 | 6.02 | 5.97 | -0.05 | -0.83% | 5.88 | 6.08 | 300778 | 17932.58 | 2.94% | 0.00 |
| 2025-05-29 | 5.66 | 6.02 | 0.31 | 5.43% | 5.65 | 6.09 | 504490 | 30042.49 | 4.94% | 0.00 |
| 2025-05-28 | 5.83 | 5.71 | -0.09 | -1.55% | 5.64 | 5.84 | 339267 | 19543.88 | 3.32% | 6.00 |
| 2025-05-27 | 5.67 | 5.80 | 0.08 | 1.40% | 5.58 | 5.87 | 435377 | 24862.67 | 4.26% | 0.00 |
| 2025-05-26 | 5.82 | 5.72 | -0.08 | -1.38% | 5.67 | 6.06 | 536314 | 31205.38 | 5.25% | 0.00 |
| 2025-05-23 | 6.20 | 5.80 | -0.24 | -3.97% | 5.78 | 6.50 | 972522 | 59929.75 | 9.52% | 0.00 |
| 2025-05-22 | 6.06 | 6.04 | -0.16 | -2.58% | 6.03 | 6.26 | 606957 | 37118.73 | 5.94% | 4.00 |
| 2025-05-21 | 5.71 | 6.20 | 0.47 | 8.20% | 5.71 | 6.48 | 1079516 | 67003.05 | 10.56% | 0.00 |
| 2025-05-20 | 5.55 | 5.73 | 0.18 | 3.24% | 5.42 | 5.83 | 483637 | 27311.02 | 4.73% | 100.00 |
| 2025-05-19 | 5.40 | 5.55 | 0.13 | 2.40% | 5.33 | 5.70 | 362983 | 20070.39 | 3.55% | 0.00 |
| 2025-05-16 | 5.62 | 5.42 | -0.16 | -2.87% | 5.39 | 5.62 | 416407 | 22787.39 | 4.07% | 0.00 |
| 2025-05-15 | 5.43 | 5.58 | 0.16 | 2.95% | 5.39 | 5.64 | 743535 | 41336.92 | 7.28% | 0.00 |
| 2025-05-14 | 5.50 | 5.42 | -0.10 | -1.81% | 5.34 | 5.53 | 406767 | 22001.39 | 3.98% | 15.00 |
| 2025-05-13 | 5.76 | 5.52 | -0.15 | -2.65% | 5.38 | 5.84 | 779018 | 43104.75 | 7.62% | 0.00 |
| 2025-05-12 | 5.10 | 5.67 | 0.68 | 13.63% | 5.02 | 5.78 | 1082179 | 58530.02 | 10.59% | 51.00 |
| 2025-05-09 | 4.91 | 4.99 | 0.09 | 1.84% | 4.90 | 5.04 | 449923 | 22416.44 | 4.40% | 2.00 |
| 2025-05-08 | 4.84 | 4.90 | 0.02 | 0.41% | 4.77 | 4.96 | 322789 | 15765.40 | 3.16% | 0.00 |
| 2025-05-07 | 4.74 | 4.88 | 0.19 | 4.05% | 4.72 | 4.90 | 426374 | 20578.81 | 4.17% | 2.00 |
| 2025-05-06 | 4.63 | 4.69 | 0.06 | 1.30% | 4.63 | 4.71 | 144150 | 6739.39 | 1.41% | 0.00 |
| 2025-04-30 | 4.71 | 4.63 | -0.08 | -1.70% | 4.62 | 4.73 | 182224 | 8487.98 | 1.78% | 0.00 |
| 2025-04-29 | 4.68 | 4.71 | 0.00 | 0.00% | 4.68 | 4.76 | 133188 | 6294.09 | 1.30% | 0.00 |
| 2025-04-28 | 4.72 | 4.71 | -0.04 | -0.84% | 4.63 | 4.72 | 223596 | 10424.72 | 2.19% | 0.00 |
| 2025-04-25 | 4.85 | 4.75 | -0.08 | -1.66% | 4.73 | 4.85 | 231817 | 11049.56 | 2.50% | 0.00 |
| 2025-04-24 | 4.83 | 4.83 | -0.01 | -0.21% | 4.79 | 4.92 | 231152 | 11203.52 | 2.50% | 0.00 |
| 2025-04-23 | 4.92 | 4.84 | -0.06 | -1.22% | 4.81 | 4.94 | 225130 | 10919.20 | 2.43% | 13.00 |
| 2025-04-22 | 4.88 | 4.90 | 0.01 | 0.20% | 4.79 | 4.95 | 293010 | 14257.33 | 3.17% | 0.00 |
| 2025-04-21 | 4.86 | 4.89 | 0.02 | 0.41% | 4.79 | 4.94 | 274170 | 13348.93 | 2.96% | 0.00 |
| 2025-04-18 | 4.66 | 4.87 | 0.23 | 4.96% | 4.60 | 4.94 | 442831 | 21277.25 | 4.78% | 3.00 |
| 2025-04-17 | 4.60 | 4.64 | 0.02 | 0.43% | 4.58 | 4.71 | 171747 | 7997.84 | 1.86% | 0.00 |
| 2025-04-16 | 4.72 | 4.62 | -0.13 | -2.74% | 4.56 | 4.76 | 258563 | 12034.68 | 2.79% | 0.00 |
| 2025-04-15 | 4.83 | 4.75 | -0.08 | -1.66% | 4.72 | 4.85 | 246448 | 11786.24 | 2.66% | 0.00 |
| 2025-04-14 | 4.90 | 4.83 | 0.06 | 1.26% | 4.79 | 4.93 | 290561 | 14096.81 | 3.14% | 3.00 |
| 2025-04-11 | 4.75 | 4.77 | -0.04 | -0.83% | 4.73 | 4.95 | 336879 | 16290.57 | 3.64% | 0.00 |
| 2025-04-10 | 4.78 | 4.81 | 0.06 | 1.26% | 4.75 | 4.95 | 471711 | 22906.00 | 5.10% | 0.00 |
| 2025-04-09 | 4.44 | 4.75 | 0.28 | 6.26% | 4.09 | 4.78 | 537434 | 24002.67 | 5.81% | 0.00 |
| 2025-04-08 | 4.20 | 4.47 | 0.30 | 7.19% | 4.20 | 4.59 | 507130 | 22473.90 | 5.48% | 1.00 |
深证大盘股票行情在线 K线走势图
