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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.35 | 7.76 | 7.31 | 7.49 | +0.81% | 9.36 | 6.00% |
| 2025-08-18 | 7.63 | 7.65 | 7.38 | 7.43 | +0.81% | 12.47 | 7.97% |
| 2025-08-15 | 7.10 | 7.41 | 7.07 | 7.37 | +3.37% | 10.50 | 6.90% |
| 2025-08-14 | 7.31 | 7.43 | 7.08 | 7.13 | -2.99% | 8.46 | 5.64% |
| 2025-08-13 | 7.20 | 7.41 | 7.05 | 7.35 | +1.80% | 9.46 | 6.29% |
| 2025-08-12 | 6.99 | 7.37 | 6.97 | 7.22 | +3.29% | 7.92 | 5.29% |
| 2025-08-11 | 6.85 | 7.00 | 6.83 | 6.99 | +1.90% | 3.36 | 2.33% |
| 2025-08-08 | 6.94 | 6.94 | 6.83 | 6.86 | -1.15% | 2.09 | 1.46% |
| 2025-08-07 | 6.90 | 6.98 | 6.81 | 6.94 | 0.00% | 4.34 | 3.02% |
| 2025-08-06 | 6.78 | 7.04 | 6.76 | 6.94 | +1.76% | 5.95 | 4.11% |
| 2025-08-05 | 6.65 | 6.97 | 6.64 | 6.82 | +2.87% | 4.19 | 2.97% |
| 2025-08-04 | 6.60 | 6.66 | 6.57 | 6.63 | 0.00% | 1.73 | 1.26% |
| 2025-08-01 | 6.63 | 6.70 | 6.60 | 6.63 | 0.00% | 2.24 | 1.62% |
| 2025-07-31 | 6.80 | 6.85 | 6.60 | 6.63 | -3.91% | 5.13 | 3.67% |
| 2025-07-30 | 6.94 | 6.98 | 6.80 | 6.90 | -1.29% | 3.10 | 2.16% |
| 2025-07-29 | 6.94 | 6.99 | 6.80 | 6.99 | +0.72% | 4.32 | 3.01% |
| 2025-07-28 | 6.96 | 7.07 | 6.90 | 6.94 | -0.57% | 4.09 | 2.82% |
| 2025-07-25 | 6.99 | 7.09 | 6.90 | 6.98 | -0.85% | 5.85 | 4.02% |
| 2025-07-24 | 6.77 | 7.07 | 6.77 | 7.04 | +2.03% | 9.29 | 6.43% |
| 2025-07-23 | 6.65 | 7.18 | 6.63 | 6.90 | +3.76% | 10.97 | 7.64% |