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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.55 | 5.78 | 5.54 | 5.74 | +3.58% | 2.86 | 2.39% |
| 2025-06-23 | 5.45 | 5.56 | 5.43 | 5.54 | +1.45% | 1.12 | 0.97% |
| 2025-06-20 | 5.50 | 5.53 | 5.46 | 5.46 | -0.90% | 0.92 | 0.80% |
| 2025-06-19 | 5.62 | 5.63 | 5.47 | 5.51 | -2.11% | 1.70 | 1.46% |
| 2025-06-18 | 5.71 | 5.72 | 5.59 | 5.63 | -1.56% | 1.53 | 1.30% |
| 2025-06-17 | 5.71 | 5.75 | 5.68 | 5.72 | 0.00% | 0.92 | 0.77% |
| 2025-06-16 | 5.59 | 5.72 | 5.58 | 5.72 | +1.94% | 1.94 | 1.63% |
| 2025-06-13 | 5.73 | 5.74 | 5.59 | 5.61 | -2.41% | 3.37 | 2.85% |
| 2025-06-12 | 5.76 | 5.82 | 5.72 | 5.75 | -0.51% | 1.93 | 1.60% |
| 2025-06-11 | 5.70 | 5.84 | 5.69 | 5.78 | +1.39% | 1.88 | 1.55% |
| 2025-06-10 | 5.80 | 5.80 | 5.67 | 5.70 | -1.88% | 1.59 | 1.32% |
| 2025-06-09 | 5.76 | 5.83 | 5.74 | 5.81 | +1.56% | 1.61 | 1.32% |
| 2025-06-06 | 5.78 | 5.81 | 5.71 | 5.72 | -1.03% | 0.94 | 0.78% |
| 2025-06-05 | 5.74 | 5.80 | 5.72 | 5.78 | +0.69% | 1.53 | 1.26% |
| 2025-06-04 | 5.68 | 5.76 | 5.65 | 5.74 | +0.87% | 1.59 | 1.32% |
| 2025-06-03 | 5.62 | 5.70 | 5.59 | 5.69 | +0.88% | 1.06 | 0.89% |
| 2025-05-30 | 5.66 | 5.68 | 5.62 | 5.64 | -0.70% | 0.79 | 0.66% |
| 2025-05-29 | 5.62 | 5.69 | 5.61 | 5.68 | +1.24% | 1.09 | 0.92% |
| 2025-05-28 | 5.64 | 5.65 | 5.61 | 5.61 | -0.53% | 0.57 | 0.49% |
| 2025-05-27 | 5.64 | 5.66 | 5.61 | 5.64 | -0.18% | 0.71 | 0.60% |