天铁科技
SZ300587 Forward-adjusted GEM
4.44
-0.05
(-1.11%)
Open
4.53
High
4.54
Low
4.43
Prev close
4.49
Amplitude
2.45%
Volume
1,264.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.65
MA10
4.68
MA20
4.74
MA60
4.53
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.53 | 4.54 | 4.43 | 4.44 | 1,264万 |
| 2 | 2026-09-29 | 4.40 | 4.54 | 4.38 | 4.49 | 2,013万 |
| 3 | 2026-09-28 | 4.75 | 4.75 | 4.34 | 4.41 | 3,888万 |
| 4 | 2026-09-24 | 5.10 | 5.19 | 4.77 | 4.79 | 4,568万 |
| 5 | 2026-09-23 | 4.98 | 5.20 | 4.86 | 5.14 | 6,204万 |
| 6 | 2026-09-22 | 4.70 | 5.02 | 4.66 | 4.97 | 4,590万 |
| 7 | 2026-09-21 | 4.63 | 4.72 | 4.58 | 4.70 | 1,990万 |
| 8 | 2026-09-18 | 4.62 | 4.70 | 4.60 | 4.62 | 1,582万 |
| 9 | 2026-09-17 | 4.60 | 4.65 | 4.53 | 4.61 | 1,687万 |
| 10 | 2026-09-16 | 4.53 | 4.67 | 4.49 | 4.60 | 2,018万 |
| 11 | 2026-09-15 | 4.64 | 4.66 | 4.51 | 4.53 | 1,680万 |
| 12 | 2026-09-14 | 4.65 | 4.69 | 4.58 | 4.65 | 1,962万 |
52W
Data range
3.31
18.6%
9.37
High/low over the last 250 trading days, and where the price sits.
← Stocks