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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.52 | 6.55 | 6.41 | 6.41 | -1.54% | 1.17 | 0.87% |
| 2026-02-12 | 6.57 | 6.57 | 6.50 | 6.51 | -0.61% | 1.19 | 0.88% |
| 2026-02-11 | 6.58 | 6.60 | 6.55 | 6.55 | -0.30% | 0.83 | 0.61% |
| 2026-02-10 | 6.62 | 6.63 | 6.56 | 6.57 | -0.45% | 1.03 | 0.75% |
| 2026-02-09 | 6.60 | 6.62 | 6.58 | 6.60 | +0.30% | 1.33 | 0.97% |
| 2026-02-06 | 6.54 | 6.64 | 6.54 | 6.58 | +0.15% | 1.47 | 1.07% |
| 2026-02-05 | 6.57 | 6.63 | 6.52 | 6.57 | -0.15% | 1.63 | 1.19% |
| 2026-02-04 | 6.46 | 6.59 | 6.44 | 6.58 | +1.54% | 1.78 | 1.32% |
| 2026-02-03 | 6.45 | 6.48 | 6.38 | 6.48 | +0.78% | 1.26 | 0.94% |
| 2026-02-02 | 6.50 | 6.59 | 6.42 | 6.43 | -1.53% | 1.54 | 1.13% |
| 2026-01-30 | 6.60 | 6.65 | 6.53 | 6.53 | -1.51% | 1.76 | 1.28% |
| 2026-01-29 | 6.58 | 6.65 | 6.47 | 6.63 | +0.61% | 2.21 | 1.62% |
| 2026-01-28 | 6.55 | 6.65 | 6.53 | 6.59 | +0.46% | 1.69 | 1.23% |
| 2026-01-27 | 6.68 | 6.69 | 6.46 | 6.56 | -1.80% | 2.43 | 1.78% |
| 2026-01-26 | 6.75 | 6.78 | 6.65 | 6.68 | -0.74% | 3.43 | 2.46% |
| 2026-01-23 | 6.72 | 6.76 | 6.71 | 6.73 | +0.15% | 2.34 | 1.67% |
| 2026-01-22 | 6.72 | 6.75 | 6.70 | 6.72 | +0.30% | 1.61 | 1.15% |
| 2026-01-21 | 6.76 | 6.78 | 6.67 | 6.70 | -1.33% | 2.19 | 1.57% |
| 2026-01-20 | 6.87 | 6.87 | 6.73 | 6.79 | -1.59% | 3.00 | 2.13% |
| 2026-01-19 | 6.89 | 6.92 | 6.86 | 6.90 | 0.00% | 1.73 | 1.21% |