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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.60 | 6.69 | 6.49 | 6.65 | +0.15% | 3.65 | 2.67% |
| 2025-07-21 | 6.52 | 6.65 | 6.49 | 6.64 | +1.53% | 4.01 | 2.92% |
| 2025-07-18 | 6.53 | 6.57 | 6.49 | 6.54 | -0.15% | 2.76 | 2.04% |
| 2025-07-17 | 6.52 | 6.56 | 6.48 | 6.55 | +0.46% | 3.17 | 2.34% |
| 2025-07-16 | 6.52 | 6.59 | 6.43 | 6.52 | -0.46% | 3.51 | 2.60% |
| 2025-07-15 | 6.70 | 6.75 | 6.50 | 6.55 | -1.36% | 6.63 | 4.83% |
| 2025-07-14 | 6.82 | 6.92 | 6.57 | 6.64 | -2.64% | 10.44 | 7.51% |
| 2025-07-11 | 6.55 | 6.82 | 6.45 | 6.82 | +10.00% | 8.39 | 5.99% |
| 2025-07-10 | 6.01 | 6.33 | 6.01 | 6.20 | +2.82% | 4.68 | 3.63% |
| 2025-07-09 | 6.02 | 6.09 | 6.00 | 6.03 | +0.17% | 2.33 | 1.85% |
| 2025-07-08 | 5.93 | 6.02 | 5.92 | 6.02 | +1.00% | 2.06 | 1.64% |
| 2025-07-07 | 5.83 | 5.99 | 5.83 | 5.96 | +1.69% | 2.20 | 1.77% |
| 2025-07-04 | 5.87 | 5.95 | 5.82 | 5.86 | -0.17% | 1.91 | 1.55% |
| 2025-07-03 | 5.85 | 5.89 | 5.84 | 5.87 | +0.34% | 1.25 | 1.02% |
| 2025-07-02 | 5.88 | 5.89 | 5.82 | 5.85 | -0.34% | 1.19 | 0.97% |
| 2025-07-01 | 5.91 | 5.95 | 5.83 | 5.87 | -0.84% | 1.50 | 1.22% |
| 2025-06-30 | 5.95 | 6.00 | 5.88 | 5.92 | -0.67% | 1.79 | 1.44% |
| 2025-06-27 | 5.93 | 6.12 | 5.93 | 5.96 | +0.33% | 3.38 | 2.68% |
| 2025-06-26 | 6.01 | 6.02 | 5.92 | 5.94 | -1.16% | 3.13 | 2.50% |
| 2025-06-25 | 5.74 | 6.07 | 5.72 | 6.01 | +4.66% | 5.40 | 4.36% |