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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.42 12.42 11.63 11.82 25.5M
2021-12-30 12.58 12.66 12.24 12.50 21.3M
2021-12-29 11.77 12.76 11.73 12.42 22.6M
2021-12-28 11.66 11.83 11.60 11.80 7.4M
2021-12-27 11.54 11.90 11.51 11.64 9.6M
2021-12-24 11.77 11.83 11.40 11.54 8.0M
2021-12-23 11.75 11.82 11.57 11.80 9.4M
2021-12-22 11.27 11.87 11.24 11.75 17.7M
2021-12-21 11.31 11.47 11.21 11.29 6.1M
2021-12-20 11.30 11.51 11.30 11.34 9.2M
2021-12-17 11.57 11.63 11.37 11.53 12.3M
2021-12-16 11.54 11.59 11.29 11.51 9.0M
2021-12-15 11.83 11.86 11.45 11.51 10.6M
2021-12-14 11.88 11.95 11.67 11.76 10.5M
2021-12-13 11.95 12.07 11.77 11.83 11.1M
2021-12-10 11.83 12.07 11.78 11.92 12.0M
2021-12-09 12.03 12.16 11.76 11.92 12.6M
2021-12-08 11.89 12.19 11.66 12.05 13.9M
2021-12-07 12.54 12.54 11.69 12.01 31.8M
2021-12-06 12.89 13.05 12.48 12.61 16.6M
2021-12-03 13.11 13.31 12.90 12.99 14.8M
2021-12-02 13.34 13.49 13.13 13.31 14.0M
2021-12-01 12.86 13.51 12.82 13.34 20.6M
2021-11-30 12.79 13.06 12.51 12.87 16.7M
2021-11-29 12.47 12.82 12.32 12.66 13.6M
2021-11-26 12.47 12.63 12.37 12.56 8.4M
2021-11-25 12.50 12.58 12.29 12.48 12.6M
2021-11-24 12.60 12.75 12.42 12.51 11.7M
2021-11-23 12.50 12.98 12.37 12.57 22.8M
2021-11-22 12.06 12.75 11.67 12.50 30.5M
2021-11-19 11.40 12.31 11.29 11.89 30.4M
2021-11-18 11.39 11.54 11.27 11.40 11.1M
2021-11-17 11.39 11.51 11.24 11.39 9.3M
2021-11-16 11.60 11.67 11.26 11.35 12.3M
2021-11-15 11.38 11.78 11.38 11.55 12.7M
2021-11-12 11.16 11.53 11.16 11.43 15.0M
2021-11-11 11.22 11.42 11.03 11.21 12.8M
2021-11-10 10.95 11.34 10.80 11.00 9.5M
2021-11-09 11.05 11.21 10.88 11.12 10.2M
2021-11-08 10.79 11.28 10.71 11.00 12.6M
2021-11-05 11.52 11.68 10.76 10.83 16.1M
2021-11-04 11.71 11.82 11.37 11.42 9.7M
2021-11-03 11.50 11.78 11.37 11.71 9.8M
2021-11-02 12.05 12.19 11.51 11.54 12.9M
2021-11-01 11.95 12.16 11.83 12.06 10.4M
2021-10-29 11.90 11.99 11.54 11.89 9.7M
2021-10-28 12.28 12.29 11.77 11.78 10.5M
2021-10-27 12.05 12.50 11.93 12.34 11.1M
2021-10-26 12.15 12.28 11.82 12.11 7.3M
2021-10-25 12.12 12.25 11.60 12.17 8.6M
2021-10-22 12.19 12.54 11.77 11.92 10.8M
2021-10-21 12.45 12.63 12.19 12.25 8.1M
2021-10-20 12.69 12.80 12.18 12.41 14.4M
2021-10-19 12.74 12.99 12.64 12.79 7.3M
2021-10-18 12.54 12.96 12.46 12.74 10.1M
2021-10-15 12.77 12.78 12.37 12.49 10.2M
2021-10-14 12.71 12.93 12.28 12.77 17.9M
2021-10-13 12.34 12.47 11.98 12.42 8.1M
2021-10-12 12.42 12.68 11.87 12.20 10.3M
2021-10-11 12.43 12.82 12.20 12.45 11.5M
2021-10-08 12.68 12.77 12.27 12.39 10.5M
2021-09-30 11.71 12.77 11.66 12.53 15.7M
2021-09-29 11.80 12.28 11.68 11.68 13.7M
2021-09-28 11.38 12.24 11.24 11.85 21.0M
2021-09-27 12.28 12.40 10.32 11.38 38.3M
2021-09-24 12.34 12.54 12.07 12.34 13.8M
2021-09-23 12.89 12.92 12.37 12.40 12.4M
2021-09-22 12.89 13.11 12.42 12.66 13.3M
2021-09-17 13.34 13.50 12.53 12.92 22.3M
2021-09-16 13.71 13.76 13.02 13.06 34.6M
2021-09-15 12.43 13.79 12.42 13.68 37.7M
2021-09-14 11.63 12.53 11.45 12.42 29.4M
2021-09-13 11.54 11.95 11.53 11.64 10.9M
2021-09-10 11.55 11.71 11.35 11.55 18.9M
2021-09-09 12.12 12.13 11.36 11.71 21.4M
2021-09-08 12.29 12.34 11.89 11.92 15.8M
2021-09-07 12.10 12.41 12.02 12.19 10.7M
2021-09-06 12.40 12.40 11.84 12.11 14.8M
2021-09-03 12.60 12.60 12.01 12.41 16.3M
2021-09-02 11.98 12.86 11.96 12.47 17.8M
2021-09-01 12.39 12.41 11.83 12.16 23.9M
2021-08-31 12.31 12.65 11.90 12.29 21.0M
2021-08-30 12.21 13.06 12.03 12.25 32.7M
2021-08-27 11.83 12.31 11.64 12.21 21.0M
2021-08-26 12.08 12.25 11.71 11.83 14.7M
2021-08-25 12.14 12.15 11.48 12.04 19.8M
2021-08-24 12.25 12.37 11.95 12.08 23.9M
2021-08-23 11.39 12.53 10.99 12.39 35.3M
2021-08-20 11.44 11.66 11.09 11.38 25.6M
2021-08-19 10.66 11.64 10.27 11.44 44.8M
2021-08-18 10.17 10.75 10.08 10.54 20.3M
2021-08-17 10.35 10.57 9.99 10.17 26.5M
2021-08-16 10.27 10.85 10.27 10.48 26.5M
2021-08-13 10.32 10.53 10.13 10.44 26.2M
2021-08-12 9.53 10.77 9.53 10.33 49.2M
2021-08-11 9.45 9.73 9.28 9.59 20.8M
2021-08-10 9.57 10.06 9.40 9.51 20.8M
2021-08-09 9.73 9.73 9.18 9.57 19.8M
2021-08-06 9.76 9.80 9.51 9.59 21.2M
2021-08-05 9.53 9.89 9.47 9.80 33.6M
2021-08-04 8.96 9.63 8.90 9.51 32.2M
2021-08-03 9.32 9.38 8.79 8.89 33.5M
2021-08-02 9.76 9.76 8.93 9.27 41.7M
2021-07-30 9.47 9.67 9.22 9.28 28.8M
2021-07-29 9.27 9.79 9.27 9.58 31.9M
2021-07-28 8.89 9.45 8.82 9.09 29.2M
2021-07-27 10.00 10.12 9.16 9.22 42.2M
2021-07-26 10.26 10.44 9.64 10.00 38.0M
2021-07-23 10.38 10.73 10.08 10.41 68.8M
2021-07-22 10.45 10.98 9.53 10.92 110.8M
2021-07-21 9.20 9.98 9.11 9.98 71.7M
2021-07-20 8.28 8.45 8.12 8.31 16.6M
2021-07-19 8.01 8.63 7.93 8.37 24.8M
2021-07-16 7.86 8.14 7.79 8.02 23.9M
2021-07-15 7.87 7.90 7.64 7.83 17.8M
2021-07-14 7.90 7.93 7.69 7.80 15.9M
2021-07-13 7.78 8.11 7.67 7.87 23.3M
2021-07-12 7.11 7.89 7.11 7.73 31.0M
2021-07-09 7.19 7.34 7.14 7.17 15.9M
2021-07-08 7.75 7.75 7.18 7.25 25.3M
2021-07-07 7.25 7.78 7.25 7.57 25.5M
2021-07-06 7.65 7.68 7.31 7.47 17.7M
2021-07-05 7.52 7.74 7.49 7.64 12.8M
2021-07-02 7.65 7.71 7.45 7.52 17.7M
2021-07-01 7.92 7.92 7.57 7.58 14.9M
2021-06-30 7.82 8.09 7.64 7.85 17.9M
2021-06-29 7.82 7.83 7.55 7.69 23.0M
2021-06-28 8.16 8.16 7.73 7.75 31.6M
2021-06-25 8.01 8.24 7.93 8.06 37.8M
2021-06-24 8.25 8.31 7.74 7.95 50.5M
2021-06-23 8.11 8.38 7.99 8.24 26.0M
2021-06-22 8.04 8.15 7.88 8.00 15.3M
2021-06-21 7.69 8.04 7.64 8.00 22.0M
2021-06-18 7.69 7.82 7.61 7.77 17.1M
2021-06-17 7.59 7.73 7.44 7.62 24.3M
2021-06-16 7.63 7.82 7.47 7.61 25.0M
2021-06-15 7.35 7.70 7.24 7.64 26.6M
2021-06-11 7.24 7.52 7.24 7.35 28.8M
2021-06-10 6.90 7.28 6.89 7.24 32.2M
2021-06-09 6.61 6.94 6.56 6.89 26.8M
2021-06-08 6.67 6.69 6.55 6.64 14.1M
2021-06-07 6.63 6.73 6.54 6.67 11.4M
2021-06-04 6.49 6.65 6.48 6.58 10.7M
2021-06-03 6.59 6.67 6.51 6.55 12.4M
2021-06-02 6.59 6.76 6.50 6.59 17.9M
2021-06-01 6.50 6.64 6.40 6.55 19.7M
2021-05-31 6.31 6.61 6.26 6.54 21.9M
2021-05-28 6.34 6.34 6.17 6.29 15.4M
2021-05-27 6.25 6.29 6.20 6.24 13.2M
2021-05-26 6.30 6.46 6.22 6.25 23.8M
2021-05-25 6.00 6.36 5.93 6.32 31.6M
2021-05-24 5.96 6.15 5.94 6.02 20.4M
2021-05-21 5.93 5.98 5.86 5.92 15.3M
2021-05-20 5.83 5.97 5.80 5.86 12.1M
2021-05-19 5.89 6.03 5.80 5.86 14.2M
2021-05-18 5.83 5.96 5.78 5.82 19.0M
2021-05-17 6.02 6.08 5.73 5.90 37.7M
2021-05-14 5.71 6.21 5.52 6.04 55.3M
2021-05-13 6.63 6.63 5.72 5.74 48.0M
2021-05-12 5.59 6.21 5.56 6.09 56.7M
2021-05-11 5.48 5.75 5.45 5.61 17.5M
2021-05-10 5.61 5.66 5.43 5.52 11.4M
2021-05-07 5.73 5.75 5.53 5.61 12.6M
2021-05-06 5.79 5.82 5.67 5.69 12.6M
2021-04-30 5.67 5.82 5.64 5.79 12.4M
2021-04-29 5.75 5.75 5.58 5.64 12.9M
2021-04-28 5.60 5.84 5.55 5.72 23.0M
2021-04-27 5.66 5.66 5.26 5.53 24.2M
2021-04-26 5.74 5.80 5.49 5.55 19.2M
2021-04-23 5.78 5.89 5.66 5.78 12.6M
2021-04-22 5.79 5.90 5.75 5.77 10.5M
2021-04-21 6.03 6.03 5.80 5.85 13.0M
2021-04-20 5.84 6.08 5.82 6.00 18.3M
2021-04-19 5.93 5.97 5.69 5.87 25.1M
2021-04-16 6.02 6.12 5.96 5.96 14.9M
2021-04-15 6.20 6.24 5.90 6.06 17.6M
2021-04-14 6.02 6.11 6.00 6.05 16.1M
2021-04-13 5.99 6.22 5.96 6.04 22.6M
2021-04-12 5.88 6.11 5.88 6.01 22.2M
2021-04-09 5.86 5.96 5.75 5.88 22.5M
2021-04-08 5.97 6.02 5.90 5.91 11.8M
2021-04-07 5.95 6.04 5.89 5.97 17.9M
2021-04-06 6.01 6.12 5.87 5.94 19.6M
2021-04-02 5.97 6.02 5.87 5.94 13.0M
2021-04-01 5.90 6.00 5.89 5.97 19.8M
2021-03-31 5.66 6.02 5.56 5.92 34.4M
2021-03-30 6.22 6.22 5.59 5.66 54.5M
2021-03-29 5.67 5.92 5.67 5.89 20.8M
2021-03-26 5.70 5.80 5.65 5.66 15.7M
2021-03-25 5.41 5.82 5.41 5.68 26.6M
2021-03-24 5.36 5.54 5.36 5.45 18.3M
2021-03-23 5.46 5.55 5.39 5.45 18.1M
2021-03-22 5.17 5.55 5.16 5.47 39.5M
2021-03-19 5.23 5.48 5.23 5.34 47.6M
2021-03-18 5.42 5.58 4.86 5.28 85.7M
2021-03-17 5.46 5.69 5.38 5.62 27.4M
2021-03-16 5.41 5.53 5.40 5.50 23.9M
2021-03-15 5.23 5.46 5.17 5.40 32.3M
2021-03-12 5.08 5.24 5.02 5.23 21.5M
2021-03-11 4.95 5.10 4.94 5.06 19.6M
2021-03-10 5.01 5.01 4.83 4.95 19.0M
2021-03-09 4.97 5.06 4.79 4.94 27.5M
2021-03-08 4.91 5.03 4.87 4.90 19.6M
2021-03-05 4.85 4.95 4.77 4.88 15.7M
2021-03-04 4.85 4.97 4.82 4.88 15.2M
2021-03-03 4.79 4.98 4.71 4.93 30.1M
2021-03-02 4.68 4.80 4.62 4.75 21.9M
2021-03-01 4.48 4.78 4.48 4.67 23.4M
2021-02-26 4.41 4.48 4.33 4.45 13.6M
2021-02-25 4.91 4.93 4.43 4.48 40.2M
2021-02-24 4.79 4.94 4.68 4.87 24.4M
2021-02-23 4.85 4.98 4.80 4.81 19.0M
2021-02-22 4.64 5.00 4.61 4.89 34.4M
2021-02-19 4.39 4.62 4.35 4.57 17.3M
2021-02-18 4.36 4.60 4.33 4.42 22.1M
2021-02-10 4.37 4.41 4.24 4.32 15.7M
2021-02-09 4.34 4.45 4.25 4.32 16.6M
2021-02-08 4.25 4.44 4.20 4.28 25.5M
2021-02-05 4.43 4.61 3.91 4.40 56.7M
2021-02-04 5.01 5.02 4.33 4.38 47.9M
2021-02-03 5.15 5.20 4.97 5.02 19.2M
2021-02-02 4.99 5.15 4.94 5.09 22.0M
2021-02-01 5.16 5.23 4.94 4.98 19.8M
2021-01-29 5.21 5.31 5.02 5.10 23.2M
2021-01-28 5.10 5.26 5.05 5.11 33.3M
2021-01-27 4.78 5.21 4.71 5.17 72.6M
2021-01-26 4.65 4.78 4.60 4.78 16.1M
2021-01-25 4.68 4.77 4.61 4.65 15.9M
2021-01-22 4.64 4.71 4.49 4.71 23.7M
2021-01-21 4.50 4.93 4.50 4.65 33.9M
2021-01-20 4.41 4.52 4.34 4.45 19.8M
2021-01-19 4.49 4.57 4.30 4.33 20.2M
2021-01-18 4.25 4.48 4.24 4.40 18.3M
2021-01-15 4.24 4.45 4.22 4.28 28.0M
2021-01-14 3.97 4.40 3.85 4.33 32.6M
2021-01-13 4.02 4.05 3.85 3.88 15.1M
2021-01-12 4.02 4.12 3.96 3.97 14.3M
2021-01-11 4.10 4.21 3.95 4.07 22.9M
2021-01-08 3.88 4.13 3.80 4.09 26.0M
2021-01-07 4.21 4.23 3.93 3.93 21.6M
2021-01-06 4.39 4.43 4.16 4.21 20.9M
2021-01-05 4.44 4.47 4.33 4.39 14.2M
2021-01-04 4.35 4.57 4.35 4.45 20.8M