哈投股份 sh.600864
5.56
-1.77%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.65 | 5.70 | 5.53 | 5.56 | -1.77% | 1.65 | 1.43% |
| 2026-05-21 | 5.70 | 5.84 | 5.66 | 5.66 | -0.18% | 2.38 | 1.99% |
| 2026-05-20 | 5.76 | 5.76 | 5.61 | 5.67 | -2.07% | 1.69 | 1.43% |
| 2026-05-19 | 5.76 | 5.80 | 5.71 | 5.79 | +0.52% | 1.43 | 1.20% |
| 2026-05-18 | 5.73 | 5.80 | 5.70 | 5.76 | 0.00% | 1.29 | 1.08% |
| 2026-05-15 | 5.86 | 5.91 | 5.70 | 5.76 | -1.87% | 2.52 | 2.09% |
| 2026-05-14 | 6.12 | 6.14 | 5.87 | 5.87 | -3.93% | 3.26 | 2.61% |
| 2026-05-13 | 6.13 | 6.15 | 6.09 | 6.11 | -0.65% | 2.25 | 1.77% |
| 2026-05-12 | 6.16 | 6.22 | 6.10 | 6.15 | -0.32% | 2.94 | 2.29% |
| 2026-05-11 | 6.11 | 6.19 | 6.06 | 6.17 | +0.82% | 3.29 | 2.58% |
| 2026-05-08 | 6.15 | 6.17 | 6.10 | 6.12 | -0.49% | 2.11 | 1.66% |
| 2026-05-07 | 6.19 | 6.22 | 6.13 | 6.15 | -0.65% | 2.38 | 1.86% |
| 2026-05-06 | 6.09 | 6.20 | 6.08 | 6.19 | +1.31% | 3.29 | 2.57% |
| 2026-04-30 | 6.19 | 6.29 | 6.10 | 6.11 | -2.24% | 4.50 | 3.50% |
| 2026-04-29 | 6.19 | 6.27 | 6.08 | 6.25 | +0.48% | 6.03 | 4.70% |
| 2026-04-28 | 6.22 | 6.36 | 6.18 | 6.22 | -2.35% | 6.88 | 5.29% |
| 2026-04-27 | 6.92 | 6.94 | 6.37 | 6.37 | -10.03% | 8.36 | 6.22% |
| 2026-04-24 | 7.22 | 7.24 | 7.05 | 7.08 | -2.75% | 5.21 | 3.52% |
| 2026-04-23 | 7.45 | 7.49 | 7.23 | 7.28 | -2.28% | 9.08 | 5.96% |
| 2026-04-22 | 6.94 | 7.69 | 6.90 | 7.45 | +6.58% | 16.43 | 10.69% |