天铁科技（300587）历史行情
以下为天铁科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.540 | 4.770 | 4.780 | 4.460 | 0.230 | 5.066% | 25.38万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.480 | 4.540 | 4.660 | 4.450 | 0.100 | 2.252% | 28.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.530 | 4.440 | 4.540 | 4.430 | -0.050 | -1.114% | 1,264.33万 | 0.57亿 | 1.201% |
| 2026-10-06 | 4.530 | 4.440 | 4.540 | 4.430 | -0.050 | -1.114% | 1,264.33万 | 0.57亿 | 1.201% |
| 2026-10-05 | 4.530 | 4.440 | 4.540 | 4.430 | -0.050 | -1.114% | 1,264.33万 | 0.57亿 | 1.201% |
| 2026-10-02 | 4.530 | 4.440 | 4.540 | 4.430 | -0.050 | -1.114% | 1,264.33万 | 0.57亿 | 1.201% |
| 2026-10-01 | 4.530 | 4.440 | 4.540 | 4.430 | -0.050 | -1.114% | 1,264.33万 | 0.57亿 | 1.201% |
| 2026-09-30 | 4.530 | 4.440 | 4.540 | 4.430 | -0.050 | -1.114% | 12.64万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.400 | 4.490 | 4.540 | 4.380 | 0.080 | 1.814% | 20.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.750 | 4.410 | 4.750 | 4.340 | -0.380 | -7.933% | 38.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.100 | 4.790 | 5.190 | 4.770 | -0.350 | -6.809% | 4,568.46万 | 2.26亿 | 4.340% |
| 2026-09-24 | 5.100 | 4.790 | 5.190 | 4.770 | -0.350 | -6.809% | 45.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.980 | 5.140 | 5.200 | 4.860 | 0.170 | 3.421% | 62.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.700 | 4.970 | 5.020 | 4.660 | 0.270 | 5.745% | 45.90万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.630 | 4.700 | 4.720 | 4.580 | 0.080 | 1.732% | 19.90万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.620 | 4.620 | 4.700 | 4.600 | 0.010 | 0.217% | 15.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.600 | 4.610 | 4.650 | 4.530 | 0.010 | 0.217% | 16.87万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.530 | 4.600 | 4.670 | 4.490 | 0.070 | 1.545% | 20.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.640 | 4.530 | 4.660 | 4.510 | -0.120 | -2.581% | 16.80万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.650 | 4.650 | 4.690 | 4.580 | 0.000 | 0.000% | 19.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.750 | 4.650 | 4.800 | 4.560 | -0.140 | -2.923% | 23.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.870 | 4.790 | 4.900 | 4.780 | -0.100 | -2.045% | 17.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.860 | 4.890 | 4.980 | 4.860 | -0.020 | -0.407% | 19.15万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.910 | 4.910 | 4.930 | 4.810 | 0.030 | 0.615% | 19.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.850 | 4.880 | 4.960 | 4.800 | 0.030 | 0.619% | 20.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.890 | 4.850 | 4.980 | 4.820 | 0.020 | 0.414% | 23.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.020 | 4.830 | 5.050 | 4.790 | -0.140 | -2.817% | 24.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.020 | 4.970 | 5.080 | 4.950 | -0.080 | -1.584% | 20.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.070 | 5.050 | 5.150 | 4.960 | 0.030 | 0.598% | 29.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.880 | 5.020 | 5.070 | 4.800 | 0.200 | 4.149% | 53.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.900 | 4.820 | 4.980 | 4.800 | -0.090 | -1.833% | 33.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.000 | 4.910 | 5.040 | 4.820 | -0.100 | -1.996% | 44.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.050 | 5.010 | 5.120 | 5.000 | -0.020 | -0.398% | 18.65万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.010 | 5.030 | 5.090 | 4.890 | -0.010 | -0.198% | 25.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.220 | 5.040 | 5.260 | 4.940 | -0.180 | -3.448% | 35.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.090 | 5.220 | 5.250 | 5.050 | 0.120 | 2.353% | 25.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.150 | 5.100 | 5.200 | 5.030 | 0.050 | 0.990% | 23.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.270 | 5.050 | 5.350 | 5.050 | -0.240 | -4.537% | 32.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.160 | 5.290 | 5.330 | 5.120 | 0.130 | 2.519% | 40.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.240 | 5.160 | 5.240 | 4.980 | -0.050 | -0.960% | 45.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.400 | 5.210 | 5.410 | 5.130 | -0.160 | -2.980% | 48.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.370 | 5.370 | 5.490 | 5.300 | 0.000 | 0.000% | 47.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.160 | 5.370 | 5.370 | 5.100 | 0.210 | 4.070% | 44.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.070 | 5.160 | 5.190 | 5.000 | 0.090 | 1.775% | 45.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.050 | 5.070 | 5.140 | 4.860 | 0.080 | 1.603% | 36.87万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.900 | 4.990 | 4.990 | 4.820 | 0.120 | 2.464% | 53.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.690 | 4.870 | 4.880 | 4.660 | 0.170 | 3.617% | 52.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.520 | 4.700 | 4.740 | 4.500 | 0.130 | 2.845% | 56.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.540 | 4.570 | 4.740 | 4.500 | 0.070 | 1.556% | 65.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.370 | 4.500 | 4.540 | 4.330 | 0.210 | 4.895% | 47.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.110 | 4.290 | 4.460 | 4.050 | 0.210 | 5.147% | 58.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.030 | 4.080 | 4.130 | 3.980 | 0.040 | 0.990% | 41.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.770 | 4.040 | 4.080 | 3.740 | 0.280 | 7.447% | 50.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.710 | 3.760 | 3.800 | 3.650 | 0.050 | 1.348% | 30.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.620 | 3.710 | 3.740 | 3.530 | 0.120 | 3.343% | 30.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.690 | 3.590 | 3.880 | 3.570 | -0.140 | -3.753% | 33.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.460 | 3.730 | 3.740 | 3.450 | 0.220 | 6.268% | 40.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.460 | 3.510 | 3.620 | 3.430 | 0.010 | 0.286% | 33.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.500 | 3.500 | 3.570 | 3.310 | -0.030 | -0.850% | 52.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.670 | 3.530 | 3.740 | 3.440 | -0.110 | -3.022% | 54.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.860 | 3.640 | 3.960 | 3.590 | -0.270 | -6.905% | 65.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.540 | 3.910 | 4.170 | 3.500 | 0.360 | 10.141% | 86.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.490 | 3.550 | 3.630 | 3.490 | 0.070 | 2.011% | 28.32万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.390 | 3.480 | 3.490 | 3.340 | 0.060 | 1.754% | 23.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.610 | 3.420 | 3.620 | 3.390 | -0.210 | -5.785% | 25.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.560 | 3.630 | 3.730 | 3.550 | 0.030 | 0.833% | 29.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.580 | 3.600 | 3.620 | 3.450 | 0.010 | 0.279% | 27.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.660 | 3.590 | 3.700 | 3.560 | -0.100 | -2.710% | 19.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.800 | 3.690 | 3.830 | 3.640 | -0.070 | -1.862% | 24.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.880 | 3.760 | 3.950 | 3.760 | -0.110 | -2.842% | 29.44万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.900 | 3.870 | 3.960 | 3.820 | -0.010 | -0.258% | 30.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.950 | 3.880 | 4.030 | 3.850 | -0.090 | -2.267% | 32.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.860 | 3.970 | 4.040 | 3.700 | 0.120 | 3.117% | 38.25万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.790 | 3.850 | 3.860 | 3.750 | 0.030 | 0.785% | 30.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.750 | 3.820 | 3.970 | 3.710 | 0.050 | 1.326% | 47.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.980 | 3.770 | 4.000 | 3.720 | -0.130 | -3.333% | 47.51万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.120 | 3.900 | 4.150 | 3.850 | -0.200 | -4.878% | 63.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.210 | 4.100 | 4.250 | 4.070 | -0.140 | -3.302% | 38.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.370 | 4.240 | 4.630 | 4.180 | -0.140 | -3.196% | 47.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.480 | 4.380 | 4.500 | 4.260 | -0.140 | -3.097% | 40.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.600 | 4.520 | 4.660 | 4.460 | -0.140 | -3.004% | 28.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.790 | 4.660 | 4.810 | 4.580 | -0.160 | -3.320% | 34.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.720 | 4.820 | 4.910 | 4.620 | 0.130 | 2.772% | 31.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.660 | 4.690 | 4.800 | 4.660 | 0.010 | 0.214% | 20.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.660 | 4.680 | 4.800 | 4.550 | 0.070 | 1.518% | 27.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.680 | 4.610 | 4.780 | 4.560 | -0.090 | -1.915% | 19.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.580 | 4.700 | 4.700 | 4.490 | 0.080 | 1.732% | 23.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.590 | 4.620 | 4.640 | 4.480 | 0.080 | 1.762% | 22.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.610 | 4.540 | 4.800 | 4.480 | -0.190 | -4.017% | 25.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.790 | 4.730 | 4.840 | 4.590 | -0.050 | -1.046% | 26.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.870 | 4.780 | 5.000 | 4.730 | -0.150 | -3.043% | 26.69万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.850 | 4.930 | 5.200 | 4.770 | 0.080 | 1.649% | 39.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.100 | 4.850 | 5.100 | 4.770 | -0.210 | -4.150% | 28.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.070 | 5.060 | 5.160 | 5.030 | -0.010 | -0.197% | 22.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.420 | 5.070 | 5.500 | 5.040 | -0.350 | -6.458% | 26.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.280 | 5.420 | 5.530 | 5.170 | 0.140 | 2.652% | 26.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.380 | 5.280 | 5.490 | 5.210 | -0.100 | -1.859% | 27.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.540 | 5.380 | 5.640 | 5.310 | -0.200 | -3.584% | 23.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.700 | 5.580 | 5.730 | 5.490 | -0.100 | -1.761% | 22.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.700 | 5.680 | 5.750 | 5.600 | 0.020 | 0.353% | 19.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.870 | 5.660 | 6.060 | 5.640 | -0.180 | -3.082% | 30.25万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.730 | 5.840 | 5.990 | 5.600 | 0.040 | 0.690% | 32.05万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.870 | 5.800 | 5.870 | 5.710 | -0.040 | -0.685% | 21.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.020 | 5.840 | 6.050 | 5.780 | -0.220 | -3.630% | 30.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.220 | 6.060 | 6.230 | 6.030 | -0.070 | -1.142% | 26.42万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.370 | 6.130 | 6.380 | 6.120 | -0.210 | -3.312% | 22.15万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.310 | 6.340 | 6.380 | 6.240 | 0.000 | 0.000% | 25.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.460 | 6.340 | 6.550 | 6.280 | -0.120 | -1.858% | 27.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.500 | 6.460 | 6.750 | 6.420 | 0.000 | 0.000% | 34.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.550 | 6.460 | 6.670 | 6.420 | -0.120 | -1.824% | 33.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.370 | 6.580 | 6.630 | 6.360 | 0.170 | 2.652% | 35.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.220 | 6.410 | 6.550 | 6.190 | 0.250 | 4.058% | 37.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.130 | 6.160 | 6.190 | 6.060 | 0.040 | 0.654% | 24.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.950 | 6.120 | 6.140 | 5.890 | 0.110 | 1.830% | 26.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.150 | 6.010 | 6.200 | 5.940 | -0.130 | -2.117% | 38.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.790 | 6.140 | 6.200 | 5.750 | 0.350 | 6.045% | 43.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.820 | 5.790 | 5.900 | 5.700 | -0.050 | -0.856% | 25.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.780 | 5.840 | 6.030 | 5.510 | 0.130 | 2.277% | 54.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.760 | 5.710 | 5.880 | 5.680 | -0.090 | -1.552% | 22.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.880 | 5.800 | 5.890 | 5.700 | -0.080 | -1.361% | 30.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.140 | 5.880 | 6.140 | 5.860 | -0.150 | -2.488% | 34.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.870 | 6.030 | 6.350 | 5.830 | 0.100 | 1.686% | 68.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.230 | 5.930 | 6.040 | 5.180 | 0.730 | 14.038% | 71.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.380 | 5.200 | 5.440 | 5.190 | -0.190 | -3.525% | 24.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.340 | 5.390 | 5.390 | 5.290 | 0.050 | 0.936% | 19.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.310 | 5.340 | 5.400 | 5.240 | 0.000 | 0.000% | 15.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.260 | 5.360 | 5.420 | 5.240 | 0.000 | 0.000% | 18.30万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.400 | 5.220 | 5.420 | 5.210 | 0.000 | 0.000% | 19.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.200 | 5.430 | 5.450 | 5.200 | 0.000 | 0.000% | 25.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.070 | 5.070 | 5.130 | 5.010 | 0.000 | 0.000% | 16.45万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.250 | 5.050 | 5.270 | 5.030 | 0.000 | 0.000% | 18.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.420 | 5.250 | 5.450 | 5.180 | 0.000 | 0.000% | 23.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.570 | 5.460 | 5.600 | 5.410 | 0.000 | 0.000% | 20.89万 | 0.00亿 | 0.000% |