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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.62 | 5.66 | 5.61 | 5.65 | 0.00% | 0.74 | 0.62% |
| 2025-05-23 | 5.74 | 5.76 | 5.63 | 5.65 | -1.55% | 1.17 | 0.98% |
| 2025-05-22 | 5.82 | 5.82 | 5.73 | 5.74 | -1.36% | 0.96 | 0.79% |
| 2025-05-21 | 5.83 | 5.85 | 5.81 | 5.82 | -0.34% | 0.80 | 0.66% |
| 2025-05-20 | 5.80 | 5.86 | 5.77 | 5.84 | +0.51% | 1.11 | 0.91% |
| 2025-05-19 | 5.78 | 5.82 | 5.74 | 5.81 | +0.69% | 1.03 | 0.85% |
| 2025-05-16 | 5.82 | 5.85 | 5.76 | 5.77 | -0.85% | 1.29 | 1.06% |
| 2025-05-15 | 5.95 | 5.99 | 5.82 | 5.82 | -3.14% | 2.33 | 1.88% |
| 2025-05-14 | 5.78 | 6.13 | 5.72 | 6.01 | +3.95% | 4.08 | 3.27% |
| 2025-05-13 | 5.87 | 5.87 | 5.77 | 5.78 | -0.85% | 1.16 | 0.95% |
| 2025-05-12 | 5.76 | 5.84 | 5.73 | 5.83 | +1.73% | 1.30 | 1.07% |
| 2025-05-09 | 5.83 | 5.85 | 5.72 | 5.73 | -1.37% | 0.91 | 0.75% |
| 2025-05-08 | 5.75 | 5.84 | 5.74 | 5.81 | +0.51% | 1.08 | 0.89% |
| 2025-05-07 | 5.88 | 5.96 | 5.74 | 5.78 | +0.69% | 1.92 | 1.57% |
| 2025-05-06 | 5.65 | 5.76 | 5.64 | 5.74 | +2.12% | 1.59 | 1.32% |