天铁股份

300587
🏛️ 中国 →
7.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.71 8.71 8.57 8.58 1,363.7K
09:35 8.57 8.62 8.53 8.53 1,217.6K
09:40 8.52 8.55 8.47 8.50 2,197.9K
09:45 8.50 8.55 8.48 8.52 624.4K
09:50 8.51 8.52 8.48 8.48 577.6K
09:55 8.48 8.48 8.44 8.45 1,668.1K
10:00 8.45 8.48 8.40 8.48 1,283.8K
10:05 8.48 8.54 8.47 8.52 699.6K
10:10 8.50 8.52 8.47 8.48 554.0K
10:15 8.49 8.50 8.44 8.45 405.1K
10:20 8.45 8.45 8.41 8.43 1,214.0K
10:25 8.43 8.47 8.42 8.45 610.5K
10:30 8.44 8.47 8.43 8.46 354.2K
10:35 8.45 8.45 8.41 8.41 320.0K
10:40 8.42 8.43 8.40 8.41 357.5K
10:45 8.42 8.44 8.41 8.43 130.9K
10:50 8.43 8.44 8.41 8.41 238.0K
10:55 8.42 8.43 8.41 8.43 90.2K
11:00 8.43 8.44 8.42 8.44 144.9K
11:05 8.43 8.50 8.43 8.46 657.0K
11:10 8.46 8.46 8.43 8.44 139.5K
11:15 8.44 8.45 8.42 8.42 224.0K
11:20 8.41 8.44 8.41 8.42 249.7K
11:25 8.42 8.42 8.41 8.41 175.0K
11:30 8.41 8.41 8.41 8.41 0.2K
13:00 8.41 8.42 8.40 8.41 420.9K
13:05 8.40 8.41 8.37 8.37 1,272.6K
13:10 8.37 8.38 8.36 8.38 895.5K
13:15 8.39 8.40 8.33 8.34 1,028.7K
13:20 8.34 8.37 8.33 8.33 758.4K
13:25 8.33 8.34 8.25 8.26 2,157.7K
13:30 8.25 8.25 8.16 8.23 3,509.3K
13:35 8.22 8.24 8.18 8.19 885.6K
13:40 8.18 8.25 8.16 8.25 1,062.9K
13:45 8.23 8.26 8.22 8.26 566.9K
13:50 8.26 8.27 8.18 8.19 1,084.0K
13:55 8.19 8.19 8.12 8.14 1,006.4K
14:00 8.13 8.13 8.08 8.12 3,047.7K
14:05 8.11 8.19 8.11 8.18 924.2K
14:10 8.17 8.20 8.16 8.16 657.4K
14:15 8.16 8.22 8.16 8.22 825.2K
14:20 8.21 8.23 8.15 8.17 557.3K
14:25 8.17 8.17 8.10 8.13 754.9K
14:30 8.12 8.14 8.05 8.08 1,516.9K
14:35 8.08 8.08 8.02 8.03 2,093.8K
14:40 8.03 8.07 8.02 8.06 1,122.9K
14:45 8.04 8.08 8.02 8.04 1,216.2K
14:50 8.02 8.03 7.98 8.03 2,105.2K
14:55 8.03 8.03 7.99 7.99 786.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.75 8.75 7.98 7.99 46.1M
2025-09-25 8.94 8.95 8.67 8.68 22.5M
2025-09-24 8.60 8.99 8.53 8.93 34.9M
2025-09-23 8.84 8.91 8.40 8.60 34.8M
2025-09-22 8.97 9.10 8.64 8.88 35.5M
2025-09-19 8.88 9.09 8.79 8.85 27.9M
2025-09-18 9.25 9.25 8.78 8.88 52.8M
2025-09-17 9.04 9.34 8.94 9.27 31.6M
2025-09-16 9.02 9.26 8.87 9.04 31.1M
2025-09-15 8.97 9.59 8.97 9.09 53.1M
2025-09-12 9.13 9.17 8.85 8.95 38.4M
2025-09-11 8.97 9.29 8.73 9.12 53.7M
2025-09-10 8.73 9.13 8.65 8.96 42.2M
2025-09-09 8.80 9.15 8.70 8.76 44.2M
2025-09-08 8.89 9.02 8.67 8.81 46.0M
2025-09-05 8.25 8.90 8.19 8.82 69.2M
2025-09-04 8.30 8.39 8.03 8.29 46.4M
2025-09-03 8.06 8.43 7.94 8.28 61.2M
2025-09-02 8.20 8.45 7.85 8.04 43.9M
2025-09-01 8.09 8.26 7.97 8.18 40.0M
2025-08-29 7.80 8.30 7.68 8.11 47.9M
2025-08-28 8.20 8.23 7.73 8.04 40.5M
2025-08-27 8.39 8.44 8.11 8.13 34.4M
2025-08-26 8.40 8.70 8.37 8.43 38.9M
2025-08-25 8.80 8.90 8.39 8.49 79.4M
2025-08-22 8.00 8.96 7.91 8.84 104.1M
2025-08-21 8.20 8.21 7.96 8.04 29.0M
2025-08-20 8.20 8.22 8.06 8.17 27.9M
2025-08-19 8.40 8.53 8.08 8.27 47.5M
2025-08-18 8.00 8.59 8.00 8.30 61.5M
2025-08-15 7.84 8.08 7.79 8.03 34.6M
2025-08-14 8.19 8.25 7.85 7.86 39.5M
2025-08-13 7.76 8.37 7.75 8.20 72.6M
2025-08-12 7.65 7.90 7.58 7.80 35.5M
2025-08-11 7.74 7.75 7.48 7.68 29.3M
2025-08-08 7.62 7.72 7.57 7.61 24.9M
2025-08-07 7.81 7.85 7.58 7.62 29.4M
2025-08-06 7.91 8.02 7.77 7.79 29.8M
2025-08-05 8.19 8.22 7.82 7.92 39.2M
2025-08-04 7.85 8.08 7.68 8.03 60.8M
2025-08-01 7.09 8.22 7.09 7.91 119.1M
2025-07-31 7.12 7.31 7.07 7.13 34.2M
2025-07-30 7.36 7.50 7.06 7.16 52.2M
2025-07-29 6.95 7.36 6.90 6.95 36.8M
2025-07-28 6.80 6.97 6.66 6.92 27.9M
2025-07-25 7.09 7.09 6.76 6.80 55.1M
2025-07-24 7.20 7.33 7.13 7.27 17.5M
2025-07-23 7.45 7.47 7.18 7.20 25.5M
2025-07-22 7.10 7.55 6.98 7.40 48.5M
2025-07-21 7.17 7.20 7.10 7.14 14.1M
2025-07-18 7.19 7.24 7.04 7.18 19.3M
2025-07-17 7.18 7.27 7.13 7.19 19.1M
2025-07-16 6.96 7.26 6.92 7.17 31.9M
2025-07-15 7.00 7.05 6.81 6.93 30.9M
2025-07-14 7.05 7.19 6.82 7.02 28.4M
2025-07-11 7.24 7.25 6.95 7.06 32.6M
2025-07-10 7.28 7.32 7.20 7.26 18.5M
2025-07-09 7.66 7.69 7.20 7.30 40.7M
2025-07-08 7.57 7.79 7.47 7.58 29.1M
2025-07-07 7.28 7.70 7.23 7.56 45.2M
2025-07-04 7.58 7.60 7.26 7.29 45.2M
2025-07-03 7.14 7.68 6.97 7.57 63.9M
2025-07-02 7.33 7.39 6.99 7.05 35.3M
2025-07-01 7.20 7.42 7.10 7.36 38.8M
2025-06-30 7.08 7.26 6.97 7.21 32.2M
2025-06-27 7.18 7.36 7.01 7.06 45.1M
2025-06-26 7.28 7.45 7.14 7.18 40.5M
2025-06-25 7.44 7.51 7.25 7.28 56.7M
2025-06-24 6.94 7.49 6.92 7.42 58.9M
2025-06-23 7.00 7.00 6.79 6.96 36.2M
2025-06-20 6.57 7.04 6.53 7.01 56.4M
2025-06-19 6.73 6.94 6.62 6.63 30.8M
2025-06-18 6.79 6.99 6.72 6.76 33.5M
2025-06-17 6.63 6.88 6.51 6.83 44.1M
2025-06-16 6.59 6.71 6.57 6.62 20.9M
2025-06-13 6.91 6.91 6.58 6.65 45.2M
2025-06-12 6.85 7.03 6.72 6.89 60.0M
2025-06-11 6.81 7.07 6.76 6.81 61.0M
2025-06-10 7.08 7.23 6.91 6.93 85.8M
2025-06-09 6.61 7.35 6.51 7.19 137.7M
2025-06-06 5.87 6.32 5.87 6.29 66.0M
2025-06-05 6.13 6.15 5.80 5.88 38.6M
2025-06-04 6.00 6.18 5.97 6.08 33.7M
2025-06-03 5.92 6.17 5.91 6.03 41.3M
2025-05-30 6.02 6.08 5.88 5.97 30.1M
2025-05-29 5.66 6.09 5.65 6.02 50.4M
2025-05-28 5.83 5.84 5.64 5.71 33.9M
2025-05-27 5.67 5.87 5.58 5.80 43.5M
2025-05-26 5.82 6.06 5.67 5.72 53.6M
2025-05-23 6.20 6.50 5.78 5.80 97.3M
2025-05-22 6.06 6.26 6.03 6.04 60.7M
2025-05-21 5.71 6.48 5.71 6.20 108.0M
2025-05-20 5.55 5.83 5.42 5.73 48.4M
2025-05-19 5.40 5.70 5.33 5.55 36.3M
2025-05-16 5.62 5.62 5.39 5.42 41.6M
2025-05-15 5.43 5.64 5.39 5.58 74.4M
2025-05-14 5.50 5.53 5.34 5.42 40.7M
2025-05-13 5.76 5.84 5.38 5.52 77.9M
2025-05-12 5.10 5.78 5.02 5.67 108.2M
2025-05-09 4.91 5.04 4.90 4.99 45.0M
2025-05-08 4.84 4.96 4.77 4.90 32.3M
2025-05-07 4.74 4.90 4.72 4.88 42.6M
2025-05-06 4.63 4.71 4.63 4.69 14.4M
2025-04-30 4.71 4.73 4.62 4.63 18.2M
2025-04-29 4.68 4.76 4.68 4.71 13.3M
2025-04-28 4.72 4.72 4.63 4.71 22.4M
2025-04-25 4.85 4.85 4.73 4.75 23.2M
2025-04-24 4.83 4.92 4.79 4.83 23.1M
2025-04-23 4.92 4.94 4.81 4.84 22.5M
2025-04-22 4.88 4.95 4.79 4.90 29.3M
2025-04-21 4.86 4.94 4.79 4.89 27.4M
2025-04-18 4.66 4.94 4.60 4.87 44.3M
2025-04-17 4.60 4.71 4.58 4.64 17.2M
2025-04-16 4.72 4.76 4.56 4.62 25.9M
2025-04-15 4.83 4.85 4.72 4.75 24.6M
2025-04-14 4.90 4.93 4.79 4.83 29.1M
2025-04-11 4.75 4.95 4.73 4.77 33.7M
2025-04-10 4.78 4.95 4.75 4.81 47.2M
2025-04-09 4.44 4.78 4.09 4.75 53.7M
2025-04-08 4.20 4.59 4.20 4.47 50.7M
2025-04-07 4.75 4.84 4.07 4.17 58.8M
2025-04-03 4.97 5.12 4.91 5.04 55.8M
2025-04-02 4.78 5.43 4.78 5.07 82.4M
2025-04-01 4.50 4.66 4.50 4.59 12.9M
2025-03-31 4.58 4.63 4.48 4.51 16.0M
2025-03-28 4.66 4.68 4.58 4.63 15.7M
2025-03-27 4.75 4.77 4.66 4.68 16.4M
2025-03-26 4.71 4.82 4.70 4.74 22.1M
2025-03-25 4.63 4.75 4.58 4.73 27.3M
2025-03-24 4.75 4.76 4.50 4.58 30.5M
2025-03-21 4.88 4.92 4.72 4.76 36.4M
2025-03-20 4.52 4.90 4.47 4.81 55.1M
2025-03-19 4.56 4.62 4.50 4.52 16.0M
2025-03-18 4.50 4.57 4.50 4.55 15.2M
2025-03-17 4.49 4.52 4.46 4.50 15.5M
2025-03-14 4.36 4.48 4.32 4.47 20.7M
2025-03-13 4.46 4.48 4.31 4.37 17.4M
2025-03-12 4.52 4.53 4.45 4.46 17.7M
2025-03-11 4.44 4.50 4.41 4.50 15.0M
2025-03-10 4.40 4.51 4.37 4.48 19.6M
2025-03-07 4.37 4.49 4.35 4.37 18.0M
2025-03-06 4.36 4.41 4.31 4.39 13.9M
2025-03-05 4.41 4.42 4.29 4.35 16.2M
2025-03-04 4.40 4.42 4.36 4.42 13.1M
2025-03-03 4.30 4.52 4.29 4.41 25.5M
2025-02-28 4.42 4.46 4.27 4.29 16.3M
2025-02-27 4.49 4.50 4.37 4.45 17.7M
2025-02-26 4.45 4.52 4.44 4.48 17.7M
2025-02-25 4.36 4.48 4.31 4.45 18.0M
2025-02-24 4.36 4.43 4.33 4.38 15.1M
2025-02-21 4.42 4.45 4.33 4.38 17.0M
2025-02-20 4.36 4.47 4.30 4.44 24.4M
2025-02-19 4.27 4.36 4.27 4.33 11.8M
2025-02-18 4.37 4.40 4.27 4.29 16.3M
2025-02-17 4.38 4.39 4.30 4.37 13.9M
2025-02-14 4.36 4.40 4.31 4.34 14.9M
2025-02-13 4.42 4.44 4.35 4.36 15.6M
2025-02-12 4.34 4.50 4.33 4.42 20.7M
2025-02-11 4.39 4.41 4.30 4.36 19.4M
2025-02-10 4.32 4.39 4.27 4.37 17.2M
2025-02-07 4.34 4.39 4.26 4.32 24.3M
2025-02-06 4.16 4.37 4.10 4.34 30.1M
2025-02-05 4.13 4.20 4.10 4.17 17.6M
2025-01-27 4.10 4.18 4.07 4.07 14.9M
2025-01-24 4.04 4.09 4.00 4.05 13.5M
2025-01-23 4.15 4.17 4.00 4.04 16.2M
2025-01-22 4.08 4.08 4.01 4.05 8.5M
2025-01-21 4.17 4.17 4.05 4.08 11.2M
2025-01-20 4.15 4.18 4.08 4.13 10.9M
2025-01-17 4.14 4.16 4.09 4.12 8.1M
2025-01-16 4.13 4.21 4.09 4.14 11.7M
2025-01-15 4.15 4.20 4.08 4.12 10.0M
2025-01-14 3.97 4.21 3.97 4.15 17.9M
2025-01-13 3.90 3.99 3.82 3.96 10.2M
2025-01-10 4.07 4.10 3.93 3.93 12.1M
2025-01-09 4.01 4.10 4.01 4.06 10.4M
2025-01-08 4.11 4.14 3.92 4.07 15.3M
2025-01-07 4.04 4.13 4.01 4.13 10.8M
2025-01-06 4.02 4.09 3.89 4.01 15.1M
2025-01-03 4.26 4.28 4.02 4.03 18.5M
2025-01-02 4.39 4.41 4.19 4.24 17.2M