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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.11 | 7.11 | 6.94 | 6.99 | -2.10% | 4.48 | 3.08% |
| 2026-04-20 | 7.13 | 7.17 | 7.07 | 7.14 | +0.28% | 4.42 | 2.99% |
| 2026-04-17 | 7.20 | 7.22 | 7.09 | 7.12 | -1.93% | 5.46 | 3.68% |
| 2026-04-16 | 7.25 | 7.34 | 7.17 | 7.26 | +0.69% | 7.92 | 5.25% |
| 2026-04-15 | 7.35 | 7.36 | 7.18 | 7.21 | -1.90% | 6.29 | 4.18% |
| 2026-04-14 | 7.40 | 7.48 | 7.20 | 7.35 | -0.68% | 10.04 | 6.63% |
| 2026-04-13 | 6.85 | 7.68 | 6.78 | 7.40 | +5.26% | 20.10 | 13.34% |
| 2026-04-10 | 6.59 | 7.15 | 6.58 | 7.03 | +8.15% | 17.77 | 12.12% |
| 2026-04-09 | 6.66 | 6.67 | 6.49 | 6.50 | -3.56% | 3.11 | 2.28% |
| 2026-04-08 | 6.56 | 6.77 | 6.52 | 6.74 | +4.50% | 4.86 | 3.51% |
| 2026-04-07 | 6.36 | 6.57 | 6.36 | 6.45 | +1.57% | 2.42 | 1.80% |
| 2026-04-03 | 6.46 | 6.59 | 6.30 | 6.35 | -1.85% | 2.84 | 2.11% |
| 2026-04-02 | 6.68 | 6.68 | 6.41 | 6.47 | -3.72% | 3.89 | 2.87% |
| 2026-04-01 | 6.81 | 6.83 | 6.67 | 6.72 | 0.00% | 3.24 | 2.32% |
| 2026-03-31 | 6.82 | 6.88 | 6.70 | 6.72 | -2.04% | 4.11 | 2.92% |
| 2026-03-30 | 6.82 | 6.96 | 6.74 | 6.86 | -0.72% | 3.93 | 2.76% |
| 2026-03-27 | 6.73 | 7.01 | 6.73 | 6.91 | +1.47% | 5.76 | 4.00% |
| 2026-03-26 | 6.80 | 6.90 | 6.72 | 6.81 | -0.29% | 4.90 | 3.46% |
| 2026-03-25 | 6.63 | 6.92 | 6.55 | 6.83 | +2.55% | 7.67 | 5.46% |
| 2026-03-24 | 6.32 | 6.84 | 6.23 | 6.66 | +7.07% | 7.45 | 5.40% |