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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.94 | 6.96 | 6.86 | 6.90 | +0.29% | 1.82 | 1.27% |
| 2026-01-15 | 6.99 | 7.00 | 6.86 | 6.88 | -1.71% | 2.29 | 1.59% |
| 2026-01-14 | 7.03 | 7.20 | 6.94 | 7.00 | -0.99% | 4.74 | 3.21% |
| 2026-01-13 | 7.13 | 7.20 | 7.04 | 7.07 | -1.39% | 3.92 | 2.65% |
| 2026-01-12 | 6.94 | 7.22 | 6.93 | 7.17 | +3.02% | 6.05 | 4.09% |
| 2026-01-09 | 6.93 | 6.97 | 6.88 | 6.96 | +0.43% | 3.41 | 2.37% |
| 2026-01-08 | 6.84 | 6.97 | 6.81 | 6.93 | +1.46% | 3.93 | 2.73% |
| 2026-01-07 | 6.94 | 6.95 | 6.83 | 6.83 | -1.58% | 2.69 | 1.88% |
| 2026-01-06 | 6.71 | 6.96 | 6.71 | 6.94 | +3.27% | 4.48 | 3.13% |
| 2026-01-05 | 6.65 | 6.72 | 6.62 | 6.72 | +1.36% | 1.87 | 1.35% |
| 2025-12-31 | 6.73 | 6.74 | 6.63 | 6.63 | -1.19% | 1.88 | 1.35% |
| 2025-12-30 | 6.74 | 6.79 | 6.71 | 6.71 | -0.59% | 1.25 | 0.89% |
| 2025-12-29 | 6.81 | 6.83 | 6.74 | 6.75 | -1.17% | 1.38 | 0.98% |
| 2025-12-26 | 6.81 | 6.92 | 6.80 | 6.83 | +0.15% | 1.98 | 1.39% |
| 2025-12-25 | 6.76 | 6.84 | 6.75 | 6.82 | +0.89% | 1.68 | 1.19% |
| 2025-12-24 | 6.69 | 6.77 | 6.67 | 6.76 | +1.05% | 1.32 | 0.94% |
| 2025-12-23 | 6.77 | 6.79 | 6.67 | 6.69 | -1.33% | 1.34 | 0.96% |
| 2025-12-22 | 6.76 | 6.81 | 6.74 | 6.78 | +0.30% | 1.15 | 0.81% |
| 2025-12-19 | 6.74 | 6.80 | 6.72 | 6.76 | +0.45% | 1.20 | 0.85% |
| 2025-12-18 | 6.83 | 6.84 | 6.72 | 6.73 | -1.75% | 1.44 | 1.02% |