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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-07 | 4.75 | 4.17 | -0.87 | -17.26% | 4.07 | 4.84 | 588467 | 26232.52 | 6.36% | 17.00 |
| 2025-04-03 | 4.97 | 5.04 | -0.03 | -0.59% | 4.91 | 5.12 | 557917 | 28004.08 | 6.03% | 38.00 |
| 2025-04-02 | 4.78 | 5.07 | 0.48 | 10.46% | 4.78 | 5.43 | 823871 | 41836.49 | 8.90% | 0.00 |
| 2025-04-01 | 4.50 | 4.59 | 0.08 | 1.77% | 4.50 | 4.66 | 129404 | 5940.43 | 1.40% | 0.00 |
| 2025-03-31 | 4.58 | 4.51 | -0.12 | -2.59% | 4.48 | 4.63 | 159941 | 7247.29 | 1.73% | 0.00 |
| 2025-03-28 | 4.66 | 4.63 | -0.05 | -1.07% | 4.58 | 4.68 | 157331 | 7261.22 | 1.70% | 0.00 |
| 2025-03-27 | 4.75 | 4.68 | -0.06 | -1.27% | 4.66 | 4.77 | 164257 | 7724.52 | 1.77% | 0.00 |
| 2025-03-26 | 4.71 | 4.74 | 0.01 | 0.21% | 4.70 | 4.82 | 221100 | 10523.42 | 2.39% | 2.00 |
| 2025-03-25 | 4.63 | 4.73 | 0.15 | 3.28% | 4.58 | 4.75 | 272759 | 12787.17 | 2.95% | 0.00 |
| 2025-03-24 | 4.75 | 4.58 | -0.18 | -3.78% | 4.50 | 4.76 | 304823 | 13981.91 | 3.29% | 30.00 |
| 2025-03-21 | 4.88 | 4.76 | -0.05 | -1.04% | 4.72 | 4.92 | 363641 | 17400.52 | 3.93% | 0.00 |
| 2025-03-20 | 4.52 | 4.81 | 0.29 | 6.42% | 4.47 | 4.90 | 551185 | 26161.59 | 5.95% | 0.00 |
| 2025-03-19 | 4.56 | 4.52 | -0.03 | -0.66% | 4.50 | 4.62 | 159760 | 7260.97 | 1.73% | 0.00 |
| 2025-03-18 | 4.50 | 4.55 | 0.05 | 1.11% | 4.50 | 4.57 | 152066 | 6890.80 | 1.64% | 0.00 |
| 2025-03-17 | 4.49 | 4.50 | 0.03 | 0.67% | 4.46 | 4.52 | 155016 | 6969.96 | 1.67% | 0.00 |
| 2025-03-14 | 4.36 | 4.47 | 0.10 | 2.29% | 4.32 | 4.48 | 206914 | 9136.83 | 2.24% | 0.00 |
| 2025-03-13 | 4.46 | 4.37 | -0.09 | -2.02% | 4.31 | 4.48 | 173994 | 7618.25 | 1.88% | 0.00 |
| 2025-03-12 | 4.52 | 4.46 | -0.04 | -0.89% | 4.45 | 4.53 | 176739 | 7926.32 | 1.91% | 329.00 |
| 2025-03-11 | 4.44 | 4.50 | 0.02 | 0.45% | 4.41 | 4.50 | 149957 | 6670.55 | 1.62% | 11.00 |
| 2025-03-10 | 4.40 | 4.48 | 0.11 | 2.52% | 4.37 | 4.51 | 195528 | 8726.39 | 2.11% | 0.00 |
| 2025-03-07 | 4.37 | 4.37 | -0.02 | -0.46% | 4.35 | 4.49 | 179733 | 7933.72 | 1.94% | 0.00 |
| 2025-03-06 | 4.36 | 4.39 | 0.04 | 0.92% | 4.31 | 4.41 | 139269 | 6091.91 | 1.50% | 0.00 |
| 2025-03-05 | 4.41 | 4.35 | -0.07 | -1.58% | 4.29 | 4.42 | 162239 | 7028.82 | 1.75% | 0.00 |
| 2025-03-04 | 4.40 | 4.42 | 0.01 | 0.23% | 4.36 | 4.42 | 130769 | 5747.71 | 1.41% | 0.00 |
| 2025-03-03 | 4.30 | 4.41 | 0.12 | 2.80% | 4.29 | 4.52 | 255114 | 11308.02 | 2.76% | 0.00 |
| 2025-02-28 | 4.42 | 4.29 | -0.16 | -3.60% | 4.27 | 4.46 | 163249 | 7111.20 | 1.76% | 0.00 |
| 2025-02-27 | 4.49 | 4.45 | -0.03 | -0.67% | 4.37 | 4.50 | 177199 | 7860.38 | 1.91% | 0.00 |
| 2025-02-26 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.52 | 177200 | 7939.77 | 1.91% | 0.00 |
| 2025-02-25 | 4.36 | 4.45 | 0.07 | 1.60% | 4.31 | 4.48 | 180076 | 7957.52 | 1.95% | 28.00 |
| 2025-02-24 | 4.36 | 4.38 | 0.00 | 0.00% | 4.33 | 4.43 | 150723 | 6593.40 | 1.63% | 0.00 |
| 2025-02-21 | 4.42 | 4.38 | -0.06 | -1.35% | 4.33 | 4.45 | 169800 | 7430.43 | 1.83% | 0.00 |
| 2025-02-20 | 4.36 | 4.44 | 0.11 | 2.54% | 4.30 | 4.47 | 244098 | 10735.20 | 2.64% | 0.00 |
| 2025-02-19 | 4.27 | 4.33 | 0.04 | 0.93% | 4.27 | 4.36 | 118393 | 5123.38 | 1.28% | 0.00 |
| 2025-02-18 | 4.37 | 4.29 | -0.08 | -1.83% | 4.27 | 4.40 | 163449 | 7099.92 | 1.77% | 0.00 |
| 2025-02-17 | 4.38 | 4.37 | 0.03 | 0.69% | 4.30 | 4.39 | 138681 | 6030.40 | 1.50% | 0.00 |
| 2025-02-14 | 4.36 | 4.34 | -0.02 | -0.46% | 4.31 | 4.40 | 148790 | 6466.50 | 1.61% | 0.00 |
| 2025-02-13 | 4.42 | 4.36 | -0.06 | -1.36% | 4.35 | 4.44 | 156033 | 6844.34 | 1.69% | 0.00 |
| 2025-02-12 | 4.34 | 4.42 | 0.06 | 1.38% | 4.33 | 4.50 | 207044 | 9119.73 | 2.24% | 50.00 |
| 2025-02-11 | 4.39 | 4.36 | -0.01 | -0.23% | 4.30 | 4.41 | 193772 | 8424.08 | 2.09% | 0.00 |
| 2025-02-10 | 4.32 | 4.37 | 0.05 | 1.16% | 4.27 | 4.39 | 171964 | 7436.83 | 1.86% | 0.00 |
| 2025-02-07 | 4.34 | 4.32 | -0.02 | -0.46% | 4.26 | 4.39 | 242522 | 10509.63 | 2.62% | 0.00 |
| 2025-02-06 | 4.16 | 4.34 | 0.17 | 4.08% | 4.10 | 4.37 | 300851 | 12820.28 | 3.25% | 13.00 |
| 2025-02-05 | 4.13 | 4.17 | 0.10 | 2.46% | 4.10 | 4.20 | 176278 | 7337.54 | 1.90% | 0.00 |
| 2025-01-27 | 4.10 | 4.07 | 0.02 | 0.49% | 4.07 | 4.18 | 149223 | 6157.37 | 1.61% | 0.00 |
| 2025-01-24 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.09 | 135259 | 5477.69 | 1.46% | 0.00 |
| 2025-01-23 | 4.15 | 4.04 | -0.01 | -0.25% | 4.00 | 4.17 | 162235 | 6665.11 | 1.75% | 0.00 |
| 2025-01-22 | 4.08 | 4.05 | -0.03 | -0.74% | 4.01 | 4.08 | 85304 | 3442.63 | 0.92% | 0.00 |
| 2025-01-21 | 4.17 | 4.08 | -0.05 | -1.21% | 4.05 | 4.17 | 111981 | 4568.97 | 1.21% | 0.00 |
| 2025-01-20 | 4.15 | 4.13 | 0.01 | 0.24% | 4.08 | 4.18 | 108536 | 4476.29 | 1.17% | 0.00 |
| 2025-01-17 | 4.14 | 4.12 | -0.02 | -0.48% | 4.09 | 4.16 | 80854 | 3337.77 | 0.87% | 0.00 |
| 2025-01-16 | 4.13 | 4.14 | 0.02 | 0.49% | 4.09 | 4.21 | 117486 | 4878.92 | 1.27% | 0.00 |
| 2025-01-15 | 4.15 | 4.12 | -0.03 | -0.72% | 4.08 | 4.20 | 100356 | 4134.64 | 1.08% | 0.00 |
| 2025-01-14 | 3.97 | 4.15 | 0.19 | 4.80% | 3.97 | 4.21 | 179436 | 7359.12 | 1.94% | 0.00 |
| 2025-01-13 | 3.90 | 3.96 | 0.03 | 0.76% | 3.82 | 3.99 | 101726 | 3996.04 | 1.10% | 0.00 |
| 2025-01-10 | 4.07 | 3.93 | -0.13 | -3.20% | 3.93 | 4.10 | 121415 | 4853.27 | 1.31% | 0.00 |
| 2025-01-09 | 4.01 | 4.06 | -0.01 | -0.25% | 4.01 | 4.10 | 104475 | 4255.50 | 1.13% | 30.00 |
| 2025-01-08 | 4.11 | 4.07 | -0.06 | -1.45% | 3.92 | 4.14 | 152725 | 6155.89 | 1.65% | 0.00 |
| 2025-01-07 | 4.04 | 4.13 | 0.12 | 2.99% | 4.01 | 4.13 | 108149 | 4391.26 | 1.17% | 0.00 |
| 2025-01-06 | 4.02 | 4.01 | -0.02 | -0.50% | 3.89 | 4.09 | 150683 | 6019.50 | 1.63% | 0.00 |
| 2025-01-03 | 4.26 | 4.03 | -0.21 | -4.95% | 4.02 | 4.28 | 185001 | 7627.97 | 2.00% | 0.00 |
| 2025-01-02 | 4.39 | 4.24 | -0.15 | -3.42% | 4.19 | 4.41 | 171695 | 7408.08 | 1.85% | 0.00 |
| 2024-12-31 | 4.58 | 4.39 | -0.16 | -3.52% | 4.38 | 4.61 | 172608 | 7694.06 | 1.86% | 0.00 |
| 2024-12-30 | 4.61 | 4.55 | -0.06 | -1.30% | 4.51 | 4.69 | 151846 | 6914.68 | 1.64% | 0.00 |
深证大盘股票行情在线 K线走势图
