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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.34 | 6.44 | 6.13 | 6.22 | -4.89% | 3.75 | 2.87% |
| 2026-03-20 | 6.67 | 6.69 | 6.54 | 6.54 | -2.10% | 3.52 | 2.56% |
| 2026-03-19 | 6.57 | 6.75 | 6.57 | 6.68 | +0.60% | 4.82 | 3.47% |
| 2026-03-18 | 6.51 | 6.68 | 6.49 | 6.64 | +1.68% | 4.28 | 3.10% |
| 2026-03-17 | 6.44 | 6.62 | 6.44 | 6.53 | +1.56% | 2.69 | 1.97% |
| 2026-03-16 | 6.43 | 6.47 | 6.37 | 6.43 | -0.46% | 1.10 | 0.82% |
| 2026-03-13 | 6.55 | 6.57 | 6.44 | 6.46 | -1.97% | 1.73 | 1.28% |
| 2026-03-12 | 6.51 | 6.61 | 6.47 | 6.59 | +1.38% | 1.88 | 1.38% |
| 2026-03-11 | 6.45 | 6.52 | 6.40 | 6.50 | +0.78% | 1.37 | 1.02% |
| 2026-03-10 | 6.45 | 6.48 | 6.42 | 6.45 | +0.94% | 1.04 | 0.78% |
| 2026-03-09 | 6.39 | 6.42 | 6.36 | 6.39 | -1.08% | 1.50 | 1.13% |
| 2026-03-06 | 6.25 | 6.48 | 6.24 | 6.46 | +2.87% | 2.39 | 1.79% |
| 2026-03-05 | 6.33 | 6.35 | 6.25 | 6.28 | +0.32% | 1.27 | 0.97% |
| 2026-03-04 | 6.42 | 6.45 | 6.25 | 6.26 | -3.10% | 2.39 | 1.81% |
| 2026-03-03 | 6.45 | 6.63 | 6.43 | 6.46 | +0.31% | 2.98 | 2.20% |
| 2026-03-02 | 6.51 | 6.55 | 6.39 | 6.44 | -1.98% | 1.70 | 1.27% |
| 2026-02-27 | 6.50 | 6.60 | 6.48 | 6.57 | +1.08% | 1.22 | 0.90% |
| 2026-02-26 | 6.55 | 6.57 | 6.48 | 6.50 | -0.76% | 1.21 | 0.89% |
| 2026-02-25 | 6.48 | 6.63 | 6.48 | 6.55 | +1.24% | 1.76 | 1.29% |
| 2026-02-24 | 6.46 | 6.50 | 6.41 | 6.47 | +0.94% | 0.92 | 0.69% |