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 |
|---|
| 2026-02-06 | 6.08 | 6.11 | 0.00 | 0.00% | 6.05 | 6.20 | 155420 | 9541.07 | 1.48% | 0.00 |
| 2026-02-05 | 6.17 | 6.11 | -0.06 | -0.97% | 6.06 | 6.24 | 151604 | 9290.71 | 1.44% | 0.00 |
| 2026-02-04 | 6.20 | 6.17 | -0.04 | -0.64% | 6.12 | 6.23 | 156071 | 9640.76 | 1.48% | 0.00 |
| 2026-02-03 | 6.14 | 6.21 | 0.15 | 2.48% | 6.12 | 6.35 | 251915 | 15742.48 | 2.39% | 0.00 |
| 2026-02-02 | 6.05 | 6.06 | -0.13 | -2.10% | 5.96 | 6.28 | 278099 | 17078.63 | 2.64% | 0.00 |
| 2026-01-30 | 6.26 | 6.19 | -0.11 | -1.75% | 6.09 | 6.28 | 288091 | 17785.58 | 2.74% | 0.00 |
| 2026-01-29 | 6.23 | 6.30 | 0.04 | 0.64% | 6.12 | 6.51 | 451786 | 28705.50 | 4.29% | 0.00 |
| 2026-01-28 | 6.33 | 6.26 | -0.11 | -1.73% | 6.23 | 6.41 | 197103 | 12372.44 | 1.87% | 0.00 |
| 2026-01-27 | 6.30 | 6.37 | 0.03 | 0.47% | 6.13 | 6.41 | 325512 | 20379.66 | 3.09% | 0.00 |
| 2026-01-26 | 6.54 | 6.34 | -0.19 | -2.91% | 6.23 | 6.55 | 327870 | 20772.77 | 3.12% | 0.00 |
| 2026-01-23 | 6.25 | 6.53 | 0.29 | 4.65% | 6.23 | 6.61 | 494454 | 31966.01 | 4.70% | 0.00 |
| 2026-01-22 | 6.30 | 6.24 | -0.08 | -1.27% | 6.20 | 6.37 | 219816 | 13734.83 | 2.09% | 0.00 |
| 2026-01-21 | 6.28 | 6.32 | 0.05 | 0.80% | 6.12 | 6.38 | 274067 | 17218.75 | 2.61% | 0.00 |
| 2026-01-20 | 6.45 | 6.27 | -0.23 | -3.54% | 6.22 | 6.49 | 308365 | 19464.90 | 2.93% | 0.00 |
| 2026-01-19 | 6.45 | 6.50 | 0.26 | 4.17% | 6.35 | 6.61 | 572928 | 37075.48 | 5.45% | 0.00 |
| 2026-01-16 | 6.08 | 6.24 | 0.17 | 2.80% | 5.92 | 6.36 | 600350 | 36788.28 | 5.71% | 0.00 |
| 2026-01-15 | 6.06 | 6.07 | 0.02 | 0.33% | 5.97 | 6.16 | 259285 | 15649.12 | 2.46% | 0.00 |
| 2026-01-14 | 6.10 | 6.05 | -0.08 | -1.31% | 5.98 | 6.25 | 513684 | 31491.47 | 4.88% | 0.00 |
| 2026-01-13 | 6.33 | 6.13 | -0.20 | -3.16% | 6.09 | 6.34 | 382391 | 23623.61 | 3.64% | 0.00 |
| 2026-01-12 | 6.17 | 6.33 | 0.16 | 2.59% | 6.16 | 6.43 | 368628 | 23329.36 | 3.50% | 0.00 |
| 2026-01-09 | 6.14 | 6.17 | 0.01 | 0.16% | 6.07 | 6.26 | 273949 | 16845.27 | 2.60% | 0.00 |
| 2026-01-08 | 6.03 | 6.16 | 0.13 | 2.16% | 6.01 | 6.28 | 341149 | 21084.38 | 3.24% | 0.00 |
| 2026-01-07 | 6.00 | 6.03 | 0.01 | 0.17% | 5.96 | 6.12 | 287714 | 17378.13 | 2.74% | 12.00 |
| 2026-01-06 | 6.02 | 6.02 | 0.00 | 0.00% | 5.96 | 6.15 | 341985 | 20638.71 | 3.25% | 0.00 |
| 2026-01-05 | 6.13 | 6.02 | -0.11 | -1.79% | 5.95 | 6.16 | 319158 | 19209.33 | 3.03% | 50.00 |
| 2025-12-31 | 6.06 | 6.13 | 0.07 | 1.16% | 5.93 | 6.21 | 384048 | 23387.71 | 3.65% | 0.00 |
| 2025-12-30 | 5.79 | 6.06 | 0.27 | 4.66% | 5.70 | 6.26 | 616299 | 36845.20 | 5.86% | 0.00 |
| 2025-12-29 | 6.00 | 5.79 | -0.27 | -4.46% | 5.74 | 6.00 | 567981 | 33115.14 | 5.40% | 0.00 |
| 2025-12-26 | 6.83 | 6.06 | -0.94 | -13.43% | 5.95 | 6.83 | 1193703 | 73669.71 | 11.35% | 0.00 |
| 2025-12-25 | 7.12 | 7.00 | -0.14 | -1.96% | 6.92 | 7.14 | 200309 | 13992.81 | 1.90% | 0.00 |
| 2025-12-24 | 6.96 | 7.14 | 0.17 | 2.44% | 6.91 | 7.19 | 224348 | 15807.97 | 2.13% | 0.00 |
| 2025-12-23 | 6.88 | 6.97 | 0.09 | 1.31% | 6.86 | 7.06 | 150960 | 10509.06 | 1.44% | 0.00 |
| 2025-12-22 | 6.81 | 6.88 | -0.09 | -1.29% | 6.65 | 6.95 | 228752 | 15635.77 | 2.17% | 0.00 |
| 2025-12-19 | 7.09 | 6.97 | -0.11 | -1.55% | 6.67 | 7.18 | 413359 | 28645.86 | 3.93% | 0.00 |
| 2025-12-18 | 7.15 | 7.08 | -0.04 | -0.56% | 7.07 | 7.31 | 127678 | 9170.42 | 1.21% | 0.00 |
| 2025-12-17 | 7.19 | 7.12 | 0.00 | 0.00% | 6.91 | 7.19 | 173577 | 12200.68 | 1.65% | 0.00 |
| 2025-12-16 | 7.30 | 7.12 | -0.19 | -2.60% | 7.08 | 7.30 | 123135 | 8795.83 | 1.17% | 0.00 |
| 2025-12-15 | 7.30 | 7.31 | -0.02 | -0.27% | 7.23 | 7.40 | 112124 | 8189.71 | 1.07% | 0.00 |
| 2025-12-12 | 7.32 | 7.33 | 0.00 | 0.00% | 7.21 | 7.45 | 164160 | 12018.16 | 1.56% | 0.00 |
| 2025-12-11 | 7.42 | 7.33 | -0.03 | -0.41% | 7.31 | 7.46 | 125878 | 9279.73 | 1.20% | 0.00 |
| 2025-12-10 | 7.31 | 7.36 | 0.06 | 0.82% | 7.21 | 7.42 | 117884 | 8630.43 | 1.12% | 0.00 |
| 2025-12-09 | 7.49 | 7.30 | -0.19 | -2.54% | 7.28 | 7.49 | 166310 | 12201.27 | 1.58% | 0.00 |
| 2025-12-08 | 7.47 | 7.49 | -0.01 | -0.13% | 7.47 | 7.73 | 180114 | 13642.91 | 1.71% | 0.00 |
| 2025-12-05 | 7.46 | 7.50 | 0.00 | 0.00% | 7.34 | 7.55 | 143138 | 10645.85 | 1.36% | 0.00 |
| 2025-12-04 | 7.35 | 7.50 | 0.13 | 1.76% | 7.35 | 7.70 | 233828 | 17715.79 | 2.22% | 0.00 |
| 2025-12-03 | 7.70 | 7.37 | -0.33 | -4.29% | 7.34 | 7.74 | 207745 | 15541.05 | 1.97% | 0.00 |
| 2025-12-02 | 7.72 | 7.70 | -0.03 | -0.39% | 7.62 | 7.76 | 163409 | 12579.66 | 1.55% | 0.00 |
| 2025-12-01 | 7.73 | 7.73 | -0.04 | -0.51% | 7.56 | 7.78 | 245494 | 18866.72 | 2.33% | 0.00 |
| 2025-11-28 | 7.98 | 7.77 | 0.07 | 0.91% | 7.66 | 8.06 | 426682 | 33332.53 | 4.06% | 0.00 |
| 2025-11-27 | 7.07 | 7.70 | 0.65 | 9.22% | 6.99 | 7.78 | 620625 | 46633.25 | 5.90% | 0.00 |
| 2025-11-26 | 7.05 | 7.05 | -0.01 | -0.14% | 6.97 | 7.13 | 97744 | 6889.72 | 0.93% | 0.00 |
| 2025-11-25 | 7.07 | 7.06 | 0.01 | 0.14% | 7.02 | 7.17 | 156202 | 11067.98 | 1.48% | 0.00 |
| 2025-11-24 | 7.13 | 7.05 | 0.00 | 0.00% | 6.84 | 7.18 | 223425 | 15625.70 | 2.12% | 0.00 |
| 2025-11-21 | 7.36 | 7.05 | -0.39 | -5.24% | 7.01 | 7.44 | 273217 | 19496.41 | 2.60% | 0.00 |
| 2025-11-20 | 7.73 | 7.44 | -0.23 | -3.00% | 7.38 | 7.88 | 222777 | 16877.21 | 2.12% | 0.00 |
| 2025-11-19 | 7.97 | 7.67 | -0.33 | -4.13% | 7.65 | 8.04 | 248332 | 19365.95 | 2.36% | 6.00 |
| 2025-11-18 | 8.17 | 8.00 | -0.02 | -0.25% | 7.70 | 8.20 | 444020 | 35193.31 | 4.22% | 0.00 |
| 2025-11-17 | 7.60 | 8.02 | 0.42 | 5.53% | 7.50 | 8.20 | 524587 | 41398.40 | 4.99% | 10.00 |
| 2025-11-14 | 7.38 | 7.60 | 0.17 | 2.29% | 7.30 | 7.72 | 369031 | 27877.01 | 3.51% | 0.00 |
| 2025-11-13 | 7.38 | 7.43 | 0.12 | 1.64% | 7.28 | 7.58 | 277401 | 20641.56 | 2.64% | 0.00 |
| 2025-11-12 | 7.46 | 7.31 | -0.13 | -1.75% | 7.23 | 7.46 | 154021 | 11261.20 | 1.46% | 0.00 |
| 2025-11-11 | 7.50 | 7.44 | -0.01 | -0.13% | 7.39 | 7.59 | 152032 | 11342.01 | 1.45% | 0.00 |
| 2025-11-10 | 7.43 | 7.45 | 0.04 | 0.54% | 7.40 | 7.57 | 177883 | 13290.79 | 1.69% | 9.00 |
| 2025-11-07 | 7.39 | 7.41 | 0.00 | 0.00% | 7.25 | 7.58 | 185112 | 13726.74 | 1.76% | 0.00 |
| 2025-11-06 | 7.27 | 7.41 | 0.12 | 1.65% | 7.22 | 7.57 | 192750 | 14218.99 | 1.83% | 0.00 |
| 2025-11-05 | 7.27 | 7.29 | -0.06 | -0.82% | 7.18 | 7.39 | 204675 | 14924.04 | 1.95% | 0.00 |
| 2025-11-04 | 7.59 | 7.35 | -0.25 | -3.29% | 7.29 | 7.61 | 213231 | 15783.25 | 2.03% | 0.00 |
| 2025-11-03 | 7.78 | 7.60 | -0.17 | -2.19% | 7.45 | 7.81 | 178617 | 13566.68 | 1.70% | 0.00 |
| 2025-10-31 | 7.65 | 7.77 | 0.09 | 1.17% | 7.65 | 7.93 | 208293 | 16296.37 | 1.98% | 0.00 |
| 2025-10-30 | 8.02 | 7.68 | -0.04 | -0.52% | 7.64 | 8.07 | 235555 | 18458.58 | 2.24% | 0.00 |
| 2025-10-29 | 7.94 | 7.72 | -0.20 | -2.53% | 7.70 | 7.95 | 194642 | 15195.59 | 1.85% | 0.00 |
| 2025-10-28 | 7.85 | 7.92 | 0.09 | 1.15% | 7.75 | 8.07 | 208260 | 16539.23 | 1.98% | 0.00 |
| 2025-10-27 | 8.02 | 7.83 | 0.00 | 0.00% | 7.78 | 8.24 | 348928 | 27948.32 | 3.32% | 0.00 |
| 2025-10-24 | 7.38 | 7.83 | 0.50 | 6.82% | 7.36 | 7.84 | 267818 | 20543.31 | 2.55% | 0.00 |
| 2025-10-23 | 7.50 | 7.33 | -0.19 | -2.53% | 7.26 | 7.52 | 142298 | 10442.44 | 1.35% | 0.00 |
| 2025-10-22 | 7.62 | 7.52 | -0.13 | -1.70% | 7.43 | 7.65 | 127301 | 9593.96 | 1.21% | 0.00 |
| 2025-10-21 | 7.43 | 7.65 | 0.24 | 3.24% | 7.34 | 7.71 | 204227 | 15393.60 | 1.94% | 26.00 |
| 2025-10-20 | 7.58 | 7.41 | -0.02 | -0.27% | 7.32 | 7.65 | 210713 | 15807.39 | 2.00% | 0.00 |
| 2025-10-17 | 7.83 | 7.43 | -0.39 | -4.99% | 7.35 | 7.88 | 248819 | 18836.29 | 2.37% | 0.00 |
| 2025-10-16 | 7.97 | 7.82 | -0.14 | -1.76% | 7.74 | 7.97 | 192828 | 15080.04 | 1.83% | 0.00 |
深证大盘股票行情在线 K线走势图
天铁科技(300587)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
