铁流股份(603926)股票行情
铁流股份(603926)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 |
|---|
| 2026-03-25 | 17.82 | 18.02 | 0.33 | 1.87% | 17.82 | 18.24 | 30771 | 5553.43 | 1.33% |
| 2026-03-24 | 17.78 | 17.69 | 0.34 | 1.96% | 17.14 | 17.84 | 45158 | 7885.39 | 1.96% |
| 2026-03-23 | 18.48 | 17.35 | -1.15 | -6.22% | 17.18 | 18.48 | 62695 | 11092.63 | 2.72% |
| 2026-03-20 | 18.80 | 18.50 | -0.19 | -1.02% | 18.43 | 19.29 | 39729 | 7445.45 | 1.72% |
| 2026-03-19 | 19.27 | 18.69 | -0.73 | -3.76% | 18.61 | 19.27 | 37004 | 6979.54 | 1.60% |
| 2026-03-18 | 19.19 | 19.42 | 0.34 | 1.78% | 18.94 | 19.43 | 28041 | 5378.86 | 1.21% |
| 2026-03-17 | 19.37 | 19.08 | -0.41 | -2.10% | 19.05 | 19.72 | 33364 | 6454.16 | 1.45% |
| 2026-03-16 | 20.04 | 19.49 | -0.45 | -2.26% | 19.36 | 20.04 | 47892 | 9361.63 | 2.07% |
| 2026-03-13 | 20.43 | 19.94 | -0.29 | -1.43% | 19.88 | 20.43 | 36459 | 7338.98 | 1.58% |
| 2026-03-12 | 20.50 | 20.23 | -0.42 | -2.03% | 20.17 | 20.85 | 36081 | 7387.77 | 1.56% |
| 2026-03-11 | 21.11 | 20.65 | -0.36 | -1.71% | 20.60 | 21.28 | 43498 | 9079.15 | 1.88% |
| 2026-03-10 | 20.63 | 21.01 | 0.43 | 2.09% | 20.50 | 21.30 | 41380 | 8624.22 | 1.79% |
| 2026-03-09 | 20.61 | 20.58 | -0.20 | -0.96% | 19.81 | 21.05 | 48212 | 9795.51 | 2.09% |
| 2026-03-06 | 20.61 | 20.78 | -0.01 | -0.05% | 20.42 | 21.10 | 45244 | 9396.48 | 1.96% |
| 2026-03-05 | 20.85 | 20.79 | 0.09 | 0.43% | 20.36 | 21.09 | 42396 | 8760.92 | 1.84% |
| 2026-03-04 | 21.20 | 20.70 | -0.52 | -2.45% | 20.45 | 21.32 | 73315 | 15222.16 | 3.18% |
| 2026-03-03 | 22.37 | 21.22 | -0.99 | -4.46% | 21.12 | 22.37 | 73693 | 15998.83 | 3.19% |
| 2026-03-02 | 22.72 | 22.21 | -0.78 | -3.39% | 22.00 | 22.99 | 66847 | 14972.54 | 2.90% |
| 2026-02-27 | 23.19 | 22.99 | -0.26 | -1.12% | 22.85 | 23.63 | 41408 | 9570.39 | 1.79% |
| 2026-02-26 | 23.56 | 23.25 | -0.21 | -0.90% | 23.01 | 23.63 | 34508 | 8031.13 | 1.49% |
| 2026-02-25 | 23.29 | 23.46 | 0.06 | 0.26% | 22.92 | 23.57 | 34177 | 7975.73 | 1.48% |
| 2026-02-24 | 23.79 | 23.40 | 0.04 | 0.17% | 22.85 | 23.89 | 47979 | 11136.31 | 2.08% |
| 2026-02-13 | 23.46 | 23.36 | -0.10 | -0.43% | 23.14 | 23.73 | 41289 | 9693.22 | 1.79% |
| 2026-02-12 | 23.33 | 23.46 | -0.01 | -0.04% | 23.25 | 24.00 | 56153 | 13274.12 | 2.43% |
| 2026-02-11 | 24.01 | 23.47 | -0.45 | -1.88% | 23.45 | 24.20 | 61076 | 14532.90 | 2.65% |
| 2026-02-10 | 24.85 | 23.92 | -0.54 | -2.21% | 23.80 | 24.85 | 64733 | 15642.62 | 2.80% |
| 2026-02-09 | 25.38 | 24.46 | -0.39 | -1.57% | 24.01 | 25.38 | 79707 | 19466.08 | 3.45% |
| 2026-02-06 | 25.99 | 24.85 | -1.14 | -4.39% | 24.73 | 26.10 | 111424 | 28093.80 | 4.83% |
| 2026-02-05 | 26.13 | 25.99 | -0.91 | -3.38% | 25.92 | 28.20 | 124504 | 33749.80 | 5.39% |
| 2026-02-04 | 26.49 | 26.90 | 0.93 | 3.58% | 25.06 | 26.97 | 113708 | 29702.53 | 4.93% |
| 2026-02-03 | 25.74 | 25.97 | 0.22 | 0.85% | 25.20 | 26.14 | 74566 | 19128.15 | 3.23% |
| 2026-02-02 | 26.35 | 25.75 | -0.61 | -2.31% | 25.37 | 26.58 | 94973 | 24607.60 | 4.11% |
| 2026-01-30 | 24.24 | 26.36 | 1.95 | 7.99% | 23.75 | 26.68 | 141200 | 35797.42 | 6.12% |
| 2026-01-29 | 24.85 | 24.41 | -0.39 | -1.57% | 24.24 | 25.82 | 91063 | 22807.86 | 3.94% |
| 2026-01-28 | 25.43 | 24.80 | -0.64 | -2.52% | 24.42 | 25.60 | 86826 | 21556.64 | 3.76% |
| 2026-01-27 | 23.96 | 25.44 | 0.92 | 3.75% | 23.48 | 26.00 | 172442 | 42455.57 | 7.47% |
| 2026-01-26 | 24.35 | 24.52 | 0.12 | 0.49% | 24.09 | 25.70 | 174135 | 43210.99 | 7.54% |
| 2026-01-23 | 25.51 | 24.40 | -1.60 | -6.15% | 24.11 | 26.60 | 220859 | 54747.34 | 9.57% |
| 2026-01-22 | 22.00 | 26.00 | 1.57 | 6.43% | 22.00 | 26.68 | 379035 | 96024.75 | 16.42% |
| 2026-01-21 | 23.43 | 24.43 | 2.22 | 10.00% | 22.78 | 24.43 | 420037 | 101442.52 | 18.20% |
| 2026-01-20 | 20.40 | 22.21 | 2.02 | 10.00% | 20.39 | 22.21 | 143856 | 31185.68 | 6.23% |
| 2026-01-19 | 18.60 | 20.19 | 1.84 | 10.03% | 18.40 | 20.19 | 110124 | 22095.01 | 4.77% |
| 2026-01-16 | 18.39 | 18.35 | 0.18 | 0.99% | 18.14 | 18.65 | 50052 | 9206.64 | 2.17% |
| 2026-01-15 | 18.37 | 18.17 | -0.28 | -1.52% | 18.10 | 18.68 | 42402 | 7761.10 | 1.84% |
| 2026-01-14 | 18.68 | 18.45 | -0.22 | -1.18% | 18.26 | 19.00 | 79465 | 14769.31 | 3.44% |
| 2026-01-13 | 18.50 | 18.67 | 0.42 | 2.30% | 17.90 | 18.89 | 110507 | 20339.05 | 4.79% |
| 2026-01-12 | 18.10 | 18.25 | 0.08 | 0.44% | 17.92 | 18.60 | 85363 | 15550.76 | 3.70% |
| 2026-01-09 | 18.09 | 18.17 | 0.08 | 0.44% | 17.80 | 18.65 | 95109 | 17352.04 | 4.12% |
| 2026-01-08 | 16.90 | 18.09 | 1.23 | 7.30% | 16.87 | 18.55 | 136847 | 24716.64 | 5.93% |
| 2026-01-07 | 17.00 | 16.86 | -0.16 | -0.94% | 16.81 | 17.06 | 36038 | 6090.56 | 1.56% |
| 2026-01-06 | 17.13 | 17.02 | -0.13 | -0.76% | 16.85 | 17.25 | 44084 | 7506.52 | 1.91% |
| 2026-01-05 | 17.46 | 17.15 | 0.08 | 0.47% | 16.90 | 17.72 | 75821 | 13149.28 | 3.28% |
| 2025-12-31 | 16.71 | 17.07 | 0.37 | 2.22% | 16.20 | 17.39 | 96378 | 16184.40 | 4.18% |
| 2025-12-30 | 16.25 | 16.70 | 0.58 | 3.60% | 16.02 | 16.85 | 79298 | 13040.52 | 3.44% |
| 2025-12-29 | 15.80 | 16.12 | 0.23 | 1.45% | 15.80 | 16.29 | 32568 | 5244.67 | 1.41% |
| 2025-12-26 | 16.22 | 15.89 | -0.27 | -1.67% | 15.86 | 16.22 | 34193 | 5486.17 | 1.48% |
| 2025-12-25 | 16.14 | 16.16 | 0.10 | 0.62% | 16.01 | 16.30 | 39576 | 6398.40 | 1.71% |
| 2025-12-24 | 15.58 | 16.06 | 0.54 | 3.48% | 15.43 | 16.25 | 40010 | 6389.14 | 1.73% |
| 2025-12-23 | 15.89 | 15.52 | -0.30 | -1.90% | 15.48 | 15.91 | 22088 | 3453.91 | 0.96% |
| 2025-12-22 | 15.80 | 15.82 | 0.07 | 0.44% | 15.70 | 16.07 | 29951 | 4766.14 | 1.30% |
| 2025-12-19 | 15.63 | 15.75 | 0.00 | 0.00% | 15.63 | 16.05 | 25667 | 4067.58 | 1.11% |
| 2025-12-18 | 15.56 | 15.75 | 0.19 | 1.22% | 15.41 | 16.31 | 49949 | 7967.47 | 2.16% |
| 2025-12-17 | 15.50 | 15.56 | 0.04 | 0.26% | 15.15 | 15.65 | 36672 | 5668.62 | 1.59% |
| 2025-12-16 | 15.71 | 15.52 | -0.28 | -1.77% | 15.34 | 15.91 | 29058 | 4516.23 | 1.26% |
| 2025-12-15 | 16.29 | 15.80 | -0.19 | -1.19% | 15.78 | 16.29 | 27669 | 4392.32 | 1.20% |
| 2025-12-12 | 16.47 | 15.99 | -0.31 | -1.90% | 15.97 | 16.49 | 47427 | 7662.97 | 2.05% |
| 2025-12-11 | 15.92 | 16.30 | 0.29 | 1.81% | 15.92 | 16.95 | 78196 | 12860.90 | 3.39% |
| 2025-12-10 | 15.44 | 16.01 | 0.56 | 3.62% | 15.11 | 16.53 | 58250 | 9291.04 | 2.52% |
| 2025-12-09 | 15.38 | 15.45 | -0.02 | -0.13% | 15.36 | 15.80 | 25109 | 3903.84 | 1.09% |
| 2025-12-08 | 15.26 | 15.47 | 0.22 | 1.44% | 15.11 | 15.49 | 24414 | 3736.95 | 1.06% |
| 2025-12-05 | 14.88 | 15.25 | 0.30 | 2.01% | 14.80 | 15.25 | 22972 | 3464.48 | 1.00% |
| 2025-12-04 | 14.73 | 14.95 | 0.16 | 1.08% | 14.72 | 15.22 | 36169 | 5415.68 | 1.57% |
| 2025-12-03 | 15.04 | 14.79 | -0.31 | -2.05% | 14.68 | 15.25 | 26482 | 3925.54 | 1.15% |
| 2025-12-02 | 15.00 | 15.10 | 0.00 | 0.00% | 14.96 | 15.29 | 28911 | 4367.47 | 1.25% |
| 2025-12-01 | 14.95 | 15.10 | 0.15 | 1.00% | 14.94 | 15.30 | 32173 | 4845.83 | 1.39% |
| 2025-11-28 | 14.77 | 14.95 | 0.18 | 1.22% | 14.61 | 14.95 | 21704 | 3217.75 | 0.94% |
| 2025-11-27 | 14.72 | 14.77 | -0.02 | -0.14% | 14.70 | 15.06 | 23126 | 3445.34 | 1.00% |
| 2025-11-26 | 14.47 | 14.79 | 0.23 | 1.58% | 14.47 | 15.04 | 36280 | 5387.30 | 1.57% |
| 2025-11-25 | 14.63 | 14.56 | 0.06 | 0.41% | 14.50 | 14.78 | 31780 | 4647.17 | 1.38% |
| 2025-11-24 | 14.60 | 14.50 | 0.12 | 0.83% | 14.20 | 14.61 | 25632 | 3692.75 | 1.11% |
上证大盘股票行情在线 K线走势图
铁流股份(603926)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
