铁流股份 (603926) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	16.40	16.40	-0.01	-0.06%	16.20	16.60	31700	5220	1.37%
2026-09-15	16.67	16.41	-0.49	-2.90%	16.35	16.96	41983	6962	1.82%
2026-09-14	17.05	16.90	-0.15	-0.88%	16.69	17.17	38441	6521	1.67%
2026-09-11	17.33	17.05	-0.60	-3.40%	16.81	17.52	57075	9760	2.47%
2026-09-10	17.62	17.65	-0.10	-0.56%	17.31	17.94	69444	12237	3.01%
2026-09-09	18.16	17.75	-0.43	-2.37%	17.61	18.38	69194	12352	3.00%
2026-09-08	18.61	18.18	-0.42	-2.26%	18.01	18.75	129112	23561	5.59%
2026-09-07	17.25	18.60	1.69	9.99%	17.09	18.60	109065	20034	4.72%
2026-09-04	17.63	16.91	-0.43	-2.48%	16.85	17.70	40917	7078	1.77%
2026-09-03	17.25	17.34	0.20	1.17%	17.00	17.45	37426	6473	1.62%
2026-09-02	16.96	17.14	0.02	0.12%	16.77	17.18	50799	8635	2.20%
2026-09-01	17.26	17.12	0.05	0.29%	16.90	17.58	59773	10335	2.59%
2026-08-31	16.45	17.07	0.81	4.98%	15.96	17.25	53657	9041	2.32%
2026-08-28	16.35	16.26	-0.05	-0.31%	16.26	16.58	28306	4637	1.23%
2026-08-27	15.90	16.31	0.25	1.56%	15.90	16.52	34268	5574	1.48%
2026-08-26	16.60	16.06	0.13	0.82%	15.90	16.72	55568	9009	2.41%
2026-08-25	15.95	15.93	0.19	1.21%	15.44	16.20	55046	8733	2.38%
2026-08-24	15.50	15.74	0.29	1.88%	14.98	15.80	44611	6848	1.93%
2026-08-21	15.55	15.45	0.11	0.72%	14.88	15.55	36234	5533	1.57%
2026-08-20	15.45	15.34	0.09	0.59%	15.18	15.60	49971	7657	2.16%
2026-08-19	16.73	15.25	-1.51	-9.01%	15.21	16.73	68327	10755	2.96%
2026-08-18	16.67	16.76	0.06	0.36%	16.46	16.91	38830	6486	1.68%
2026-08-17	16.53	16.70	0.12	0.72%	16.38	16.81	34489	5734	1.49%
2026-08-14	17.01	16.58	-0.43	-2.53%	16.43	17.02	34918	5806	1.51%
2026-08-13	17.56	17.01	-0.55	-3.13%	16.98	17.77	63556	11027	2.75%
2026-08-12	16.82	17.56	0.75	4.46%	16.30	17.70	83454	14372	3.62%
2026-08-11	16.16	16.81	0.79	4.93%	15.65	17.07	66512	10957	2.88%
2026-08-10	15.99	16.02	0.23	1.46%	15.65	16.06	41082	6530	1.78%
2026-08-07	15.90	15.79	-0.17	-1.07%	15.55	15.98	41113	6453	1.78%
2026-08-06	16.23	15.96	0.04	0.25%	15.63	16.23	39916	6362	1.73%
2026-08-05	15.57	15.92	0.45	2.91%	15.57	16.00	47034	7458	2.04%
2026-08-04	15.81	15.47	0.07	0.45%	15.37	15.88	39611	6160	1.72%
2026-08-03	15.67	15.40	0.04	0.26%	15.00	15.85	54445	8438	2.36%
2026-07-31	14.35	15.36	1.07	7.49%	14.35	15.70	77985	11869	3.38%
2026-07-30	15.26	14.29	-0.92	-6.05%	14.21	15.33	61866	9057	2.68%
2026-07-29	15.24	15.21	0.06	0.40%	15.03	15.64	72658	11115	3.15%
2026-07-28	15.18	15.15	-0.18	-1.17%	15.05	15.74	82673	12773	3.58%
2026-07-27	14.30	15.33	0.59	4.00%	14.30	15.46	136995	20446	5.93%
2026-07-24	14.15	14.74	0.59	4.17%	13.95	15.57	143535	21622	6.22%
2026-07-23	13.88	14.15	0.10	0.71%	13.88	14.29	25688	3618	1.11%
2026-07-22	14.38	14.05	-0.29	-2.02%	13.88	14.78	41472	5918	1.80%
2026-07-21	14.37	14.34	0.30	2.14%	13.12	14.41	60321	8352	2.61%
2026-07-20	15.10	14.04	-1.21	-7.93%	13.73	15.23	67630	9830	2.93%
2026-07-17	16.15	15.25	-0.87	-5.40%	14.87	16.34	46221	7143	2.00%
2026-07-16	16.48	16.12	-0.10	-0.62%	15.72	16.48	27245	4393	1.18%
2026-07-15	16.05	16.22	0.06	0.37%	15.85	16.50	30875	4973	1.34%
2026-07-14	16.24	16.16	-0.16	-0.98%	15.62	16.49	36382	5847	1.58%
2026-07-13	16.95	16.32	-0.73	-4.28%	16.20	17.26	43691	7238	1.89%
2026-07-10	16.82	17.05	0.31	1.85%	16.60	17.72	50472	8670	2.19%
2026-07-09	17.40	16.74	-0.59	-3.40%	16.35	17.45	50233	8438	2.18%
2026-07-08	18.45	17.33	-1.16	-6.27%	17.28	18.60	44391	7859	1.92%
2026-07-07	19.79	18.49	-1.11	-5.66%	18.27	19.79	58026	10868	2.51%
2026-07-06	19.39	19.60	0.39	2.03%	19.11	20.50	90136	17861	3.90%
2026-07-03	19.07	19.21	0.08	0.42%	18.66	19.80	136798	26238	5.93%
2026-07-02	17.50	19.26	1.75	9.99%	17.40	19.26	37970	7138	1.64%
2026-07-01	18.02	17.51	-0.18	-1.02%	17.23	18.02	46406	8160	2.01%
2026-06-30	17.13	17.69	0.68	4.00%	16.73	17.86	43127	7485	1.87%
2026-06-29	17.52	17.01	-0.41	-2.35%	16.61	17.52	43884	7425	1.90%
2026-06-26	17.73	17.42	-0.47	-2.63%	17.33	18.14	41531	7312	1.80%
2026-06-25	18.63	17.89	-0.74	-3.97%	17.51	18.83	50703	9170	2.20%
2026-06-24	18.74	18.63	-0.11	-0.59%	18.25	19.10	44597	8302	1.93%
2026-06-23	18.39	18.74	0.30	1.63%	18.21	19.20	56712	10654	2.46%
2026-06-22	19.63	18.44	-1.38	-6.96%	18.13	19.74	71127	13271	3.08%
2026-06-18	19.58	19.82	0.24	1.23%	19.30	20.16	48829	9659	2.12%
2026-06-17	19.53	19.58	-0.37	-1.85%	19.47	20.18	43813	8668	1.90%
2026-06-16	19.43	19.95	0.65	3.37%	18.85	20.16	55847	10950	2.42%
2026-06-15	19.36	19.30	-0.07	-0.36%	19.28	19.79	45592	8857	1.98%
2026-06-12	19.22	19.37	0.32	1.68%	19.22	19.62	47516	9229	2.06%
2026-06-11	19.00	19.05	-0.47	-2.41%	18.80	19.48	68954	13166	2.99%
2026-06-10	20.90	19.52	-1.25	-6.02%	19.06	20.90	69554	13668	3.01%
2026-06-09	20.84	20.77	0.15	0.73%	20.54	21.09	42190	8759	1.83%
2026-06-08	20.80	20.62	-0.65	-3.06%	20.40	21.29	61446	12796	2.66%