铁流股份（603926）历史行情

以下为铁流股份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	16.350	16.500	16.670	15.380	0.250	1.538%	4.08万	0.00亿	0.000%
2026-10-08	16.980	16.250	16.990	16.140	-0.500	-2.985%	2.63万	0.00亿	0.000%
2026-10-07	16.930	16.750	17.230	16.670	-0.090	-0.534%	198.53万	0.34亿	0.860%
2026-10-06	16.930	16.750	17.230	16.670	-0.090	-0.534%	198.53万	0.34亿	0.860%
2026-10-05	16.930	16.750	17.230	16.670	-0.090	-0.534%	198.53万	0.34亿	0.860%
2026-10-02	16.930	16.750	17.230	16.670	-0.090	-0.534%	198.53万	0.34亿	0.860%
2026-10-01	16.930	16.750	17.230	16.670	-0.090	-0.534%	198.53万	0.34亿	0.860%
2026-09-30	16.930	16.750	17.230	16.670	-0.090	-0.534%	1.99万	0.00亿	0.000%
2026-09-29	17.010	16.840	17.200	16.790	-0.170	-0.999%	1.91万	0.00亿	0.000%
2026-09-28	17.510	17.010	17.710	16.820	-0.500	-2.856%	2.92万	0.00亿	0.000%
2026-09-27	17.580	17.510	17.960	17.500	-0.070	-0.398%	265.40万	0.47亿	1.150%
2026-09-24	17.580	17.510	17.960	17.500	-0.070	-0.398%	2.65万	0.00亿	0.000%
2026-09-23	17.580	17.580	17.660	17.300	0.090	0.515%	2.47万	0.00亿	0.000%
2026-09-22	17.670	17.490	17.910	17.450	-0.250	-1.409%	3.14万	0.00亿	0.000%
2026-09-21	17.230	17.740	17.960	17.200	0.570	3.320%	4.09万	0.00亿	0.000%
2026-09-18	16.990	17.170	17.290	16.990	0.090	0.527%	4.15万	0.00亿	0.000%
2026-09-17	16.400	17.080	17.320	16.330	0.680	4.146%	5.63万	0.00亿	0.000%
2026-09-16	16.400	16.400	16.600	16.200	-0.010	-0.061%	3.17万	0.00亿	0.000%
2026-09-15	16.670	16.410	16.960	16.350	-0.490	-2.899%	4.20万	0.00亿	0.000%
2026-09-14	17.050	16.900	17.170	16.690	-0.150	-0.880%	3.84万	0.00亿	0.000%
2026-09-11	17.330	17.050	17.520	16.810	-0.600	-3.399%	5.71万	0.00亿	0.000%
2026-09-10	17.620	17.650	17.940	17.310	-0.100	-0.563%	6.94万	0.00亿	0.000%
2026-09-09	18.160	17.750	18.380	17.610	-0.430	-2.365%	6.92万	0.00亿	0.000%
2026-09-08	18.610	18.180	18.750	18.010	-0.420	-2.258%	12.91万	0.00亿	0.000%
2026-09-07	17.250	18.600	18.600	17.090	1.690	9.994%	10.91万	0.00亿	0.000%
2026-09-04	17.630	16.910	17.700	16.850	-0.430	-2.480%	4.09万	0.00亿	0.000%
2026-09-03	17.250	17.340	17.450	17.000	0.200	1.167%	3.74万	0.00亿	0.000%
2026-09-02	16.960	17.140	17.180	16.770	0.020	0.117%	5.08万	0.00亿	0.000%
2026-09-01	17.260	17.120	17.580	16.900	0.050	0.293%	5.98万	0.00亿	0.000%
2026-08-31	16.450	17.070	17.250	15.960	0.810	4.982%	5.37万	0.00亿	0.000%
2026-08-28	16.350	16.260	16.580	16.260	-0.050	-0.307%	2.83万	0.00亿	0.000%
2026-08-27	15.900	16.310	16.520	15.900	0.250	1.557%	3.43万	0.00亿	0.000%
2026-08-26	16.600	16.060	16.720	15.900	0.130	0.816%	5.56万	0.00亿	0.000%
2026-08-25	15.950	15.930	16.200	15.440	0.190	1.207%	5.50万	0.00亿	0.000%
2026-08-24	15.500	15.740	15.800	14.980	0.290	1.877%	4.46万	0.00亿	0.000%
2026-08-21	15.550	15.450	15.550	14.880	0.110	0.717%	3.62万	0.00亿	0.000%
2026-08-20	15.450	15.340	15.600	15.180	0.090	0.590%	5.00万	0.00亿	0.000%
2026-08-19	16.730	15.250	16.730	15.210	-1.510	-9.010%	6.83万	0.00亿	0.000%
2026-08-18	16.670	16.760	16.910	16.460	0.060	0.359%	3.88万	0.00亿	0.000%
2026-08-17	16.530	16.700	16.810	16.380	0.120	0.724%	3.45万	0.00亿	0.000%
2026-08-14	17.010	16.580	17.020	16.430	-0.430	-2.528%	3.49万	0.00亿	0.000%
2026-08-13	17.560	17.010	17.770	16.980	-0.550	-3.132%	6.36万	0.00亿	0.000%
2026-08-12	16.820	17.560	17.700	16.300	0.750	4.462%	8.35万	0.00亿	0.000%
2026-08-11	16.160	16.810	17.070	15.650	0.790	4.931%	6.65万	0.00亿	0.000%
2026-08-10	15.990	16.020	16.060	15.650	0.230	1.457%	4.11万	0.00亿	0.000%
2026-08-07	15.900	15.790	15.980	15.550	-0.170	-1.065%	4.11万	0.00亿	0.000%
2026-08-06	16.230	15.960	16.230	15.630	0.040	0.251%	3.99万	0.00亿	0.000%
2026-08-05	15.570	15.920	16.000	15.570	0.450	2.909%	4.70万	0.00亿	0.000%
2026-08-04	15.810	15.470	15.880	15.370	0.070	0.455%	3.96万	0.00亿	0.000%
2026-08-03	15.670	15.400	15.850	15.000	0.040	0.260%	5.44万	0.00亿	0.000%
2026-07-31	14.350	15.360	15.700	14.350	1.070	7.488%	7.80万	0.00亿	0.000%
2026-07-30	15.260	14.290	15.330	14.210	-0.920	-6.049%	6.19万	0.00亿	0.000%
2026-07-29	15.240	15.210	15.640	15.030	0.060	0.396%	7.27万	0.00亿	0.000%
2026-07-28	15.180	15.150	15.740	15.050	-0.180	-1.174%	8.27万	0.00亿	0.000%
2026-07-27	14.300	15.330	15.460	14.300	0.590	4.003%	13.70万	0.00亿	0.000%
2026-07-24	14.150	14.740	15.570	13.950	0.590	4.170%	14.35万	0.00亿	0.000%
2026-07-23	13.880	14.150	14.290	13.880	0.100	0.712%	2.57万	0.00亿	0.000%
2026-07-22	14.380	14.050	14.780	13.880	-0.290	-2.022%	4.15万	0.00亿	0.000%
2026-07-21	14.370	14.340	14.410	13.120	0.300	2.137%	6.03万	0.00亿	0.000%
2026-07-20	15.100	14.040	15.230	13.730	-1.210	-7.934%	6.76万	0.00亿	0.000%
2026-07-17	16.150	15.250	16.340	14.870	-0.870	-5.397%	4.62万	0.00亿	0.000%
2026-07-16	16.480	16.120	16.480	15.720	-0.100	-0.617%	2.72万	0.00亿	0.000%
2026-07-15	16.050	16.220	16.500	15.850	0.060	0.371%	3.09万	0.00亿	0.000%
2026-07-14	16.240	16.160	16.490	15.620	-0.160	-0.980%	3.64万	0.00亿	0.000%
2026-07-13	16.950	16.320	17.260	16.200	-0.730	-4.282%	4.37万	0.00亿	0.000%
2026-07-10	16.820	17.050	17.720	16.600	0.310	1.852%	5.05万	0.00亿	0.000%
2026-07-09	17.400	16.740	17.450	16.350	-0.590	-3.405%	5.02万	0.00亿	0.000%
2026-07-08	18.450	17.330	18.600	17.280	-1.160	-6.274%	4.44万	0.00亿	0.000%
2026-07-07	19.790	18.490	19.790	18.270	-1.110	-5.663%	5.80万	0.00亿	0.000%
2026-07-06	19.390	19.600	20.500	19.110	0.390	2.030%	9.01万	0.00亿	0.000%
2026-07-03	19.070	19.210	19.800	18.660	0.080	0.418%	13.68万	0.00亿	0.000%
2026-07-02	17.370	19.130	19.130	17.270	1.750	10.069%	3.80万	0.00亿	0.000%
2026-07-01	17.890	17.380	17.890	17.100	-0.180	-1.025%	4.64万	0.00亿	0.000%
2026-06-30	17.000	17.560	17.730	16.600	0.680	4.028%	4.31万	0.00亿	0.000%
2026-06-29	17.390	16.880	17.390	16.480	-0.410	-2.371%	4.39万	0.00亿	0.000%
2026-06-26	17.600	17.290	18.010	17.200	-0.470	-2.646%	4.15万	0.00亿	0.000%
2026-06-25	18.500	17.760	18.700	17.380	-0.740	-4.000%	5.07万	0.00亿	0.000%
2026-06-24	18.610	18.500	18.970	18.120	-0.110	-0.591%	4.46万	0.00亿	0.000%
2026-06-23	18.260	18.610	19.070	18.080	0.300	1.638%	5.67万	0.00亿	0.000%
2026-06-22	19.500	18.310	19.610	18.000	-1.380	-7.009%	7.11万	0.00亿	0.000%
2026-06-18	19.450	19.690	20.030	19.170	0.240	1.234%	4.88万	0.00亿	0.000%
2026-06-17	19.400	19.450	20.050	19.340	-0.370	-1.867%	4.38万	0.00亿	0.000%
2026-06-16	19.300	19.820	20.030	18.720	0.650	3.391%	5.58万	0.00亿	0.000%
2026-06-15	19.230	19.170	19.660	19.150	-0.070	-0.364%	4.56万	0.00亿	0.000%
2026-06-12	19.090	19.240	19.490	19.090	0.320	1.691%	4.75万	0.00亿	0.000%
2026-06-11	18.870	18.920	19.350	18.670	-0.470	-2.424%	6.90万	0.00亿	0.000%
2026-06-10	20.770	19.390	20.770	18.930	-1.250	-6.056%	6.96万	0.00亿	0.000%
2026-06-09	20.710	20.640	20.960	20.410	0.150	0.732%	4.22万	0.00亿	0.000%
2026-06-08	20.670	20.490	21.160	20.270	-0.650	-3.075%	6.14万	0.00亿	0.000%
2026-06-05	20.610	21.140	21.670	20.200	0.390	1.880%	7.11万	0.00亿	0.000%
2026-06-04	20.570	20.750	21.460	20.250	0.200	0.973%	8.62万	0.00亿	0.000%
2026-06-03	20.350	20.550	21.090	19.880	0.190	0.933%	5.92万	0.00亿	0.000%
2026-06-02	20.060	20.360	20.470	19.670	0.100	0.494%	4.57万	0.00亿	0.000%
2026-06-01	20.170	20.260	20.590	19.800	-0.210	-1.026%	4.10万	0.00亿	0.000%
2026-05-29	21.470	20.470	21.470	20.140	-0.750	-3.534%	6.52万	0.00亿	0.000%
2026-05-28	21.870	21.220	22.160	20.720	-0.600	-2.750%	7.20万	0.00亿	0.000%
2026-05-27	22.990	21.820	23.020	21.750	-1.200	-5.213%	9.98万	0.00亿	0.000%
2026-05-26	23.070	23.020	23.980	22.770	-0.350	-1.498%	6.54万	0.00亿	0.000%
2026-05-25	24.160	23.370	24.830	23.070	-0.750	-3.109%	9.35万	0.00亿	0.000%
2026-05-22	24.580	24.120	24.590	23.470	-0.270	-1.107%	10.07万	0.00亿	0.000%
2026-05-21	24.890	24.390	26.010	24.350	-0.630	-2.518%	10.45万	0.00亿	0.000%
2026-05-20	24.290	25.020	25.370	23.910	0.730	3.005%	8.82万	0.00亿	0.000%
2026-05-19	24.390	24.290	25.380	24.240	0.120	0.496%	7.83万	0.00亿	0.000%
2026-05-18	24.880	24.170	24.880	24.070	-1.000	-3.973%	9.83万	0.00亿	0.000%
2026-05-15	24.480	25.170	26.050	23.170	0.780	3.198%	16.84万	0.00亿	0.000%
2026-05-14	23.640	24.390	25.120	23.520	0.780	3.304%	12.51万	0.00亿	0.000%
2026-05-13	23.010	23.610	24.340	22.950	0.150	0.639%	10.37万	0.00亿	0.000%
2026-05-12	23.810	23.460	23.870	22.910	-0.110	-0.467%	10.12万	0.00亿	0.000%
2026-05-11	23.070	23.570	24.670	23.070	0.980	4.338%	15.20万	0.00亿	0.000%
2026-05-08	22.070	22.590	23.120	22.020	0.370	1.665%	11.16万	0.00亿	0.000%
2026-05-07	21.640	22.220	22.370	21.370	0.590	2.728%	9.07万	0.00亿	0.000%
2026-05-06	21.750	21.630	22.600	21.380	0.010	0.046%	13.15万	0.00亿	0.000%
2026-04-30	20.380	21.620	22.260	20.380	1.240	6.084%	13.90万	0.00亿	0.000%
2026-04-29	19.770	20.380	20.470	19.770	0.640	3.242%	9.35万	0.00亿	0.000%
2026-04-28	19.660	19.740	20.220	19.500	0.080	0.407%	9.19万	0.00亿	0.000%
2026-04-27	18.870	19.660	20.000	18.720	0.770	4.076%	9.75万	0.00亿	0.000%
2026-04-24	18.760	18.890	19.410	18.740	-0.380	-1.972%	8.25万	0.00亿	0.000%
2026-04-23	19.660	19.270	19.680	19.080	-0.710	-3.554%	11.44万	0.00亿	0.000%
2026-04-22	19.170	19.980	20.250	18.940	0.860	4.498%	16.42万	0.00亿	0.000%
2026-04-21	19.510	19.120	19.570	18.730	-0.480	-2.449%	10.57万	0.00亿	0.000%
2026-04-20	20.270	19.600	20.450	19.180	-0.290	-1.458%	15.99万	0.00亿	0.000%
2026-04-17	18.230	19.890	19.890	17.900	1.820	10.072%	8.47万	0.00亿	0.000%
2026-04-16	17.590	18.070	18.350	17.380	0.540	3.080%	7.28万	0.00亿	0.000%
2026-04-15	17.640	17.530	17.940	17.340	-0.110	-0.624%	4.68万	0.00亿	0.000%
2026-04-14	18.140	17.640	18.360	17.370	-0.160	-0.899%	5.62万	0.00亿	0.000%
2026-04-13	18.390	17.800	18.470	17.800	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-10	18.070	18.300	18.510	17.980	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-09	18.020	18.010	18.310	17.810	0.000	0.000%	3.55万	0.00亿	0.000%
2026-04-08	17.750	18.110	18.210	17.670	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-07	17.870	17.630	18.000	17.600	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-03	17.830	17.770	18.100	17.700	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-02	17.860	17.920	18.090	17.620	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-01	17.690	18.040	18.260	17.690	0.000	0.000%	4.33万	0.00亿	0.000%