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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.75 | 6.92 | 6.63 | 6.85 | +1.18% | 2.31 | 1.64% |
| 2025-12-16 | 6.80 | 6.81 | 6.72 | 6.77 | -0.29% | 1.12 | 0.80% |
| 2025-12-15 | 6.74 | 6.87 | 6.72 | 6.79 | -0.29% | 1.15 | 0.81% |
| 2025-12-12 | 6.79 | 6.86 | 6.78 | 6.81 | +0.15% | 1.21 | 0.85% |
| 2025-12-11 | 6.95 | 6.98 | 6.78 | 6.80 | -2.44% | 1.54 | 1.08% |
| 2025-12-10 | 6.92 | 6.99 | 6.85 | 6.97 | +0.58% | 1.58 | 1.09% |
| 2025-12-09 | 6.85 | 7.05 | 6.83 | 6.93 | +0.58% | 2.01 | 1.39% |
| 2025-12-08 | 6.97 | 7.04 | 6.89 | 6.89 | +0.29% | 3.21 | 2.21% |
| 2025-12-05 | 6.69 | 6.91 | 6.67 | 6.87 | +2.54% | 2.73 | 1.93% |
| 2025-12-04 | 6.68 | 6.72 | 6.64 | 6.70 | +0.30% | 0.85 | 0.61% |
| 2025-12-03 | 6.74 | 6.76 | 6.65 | 6.68 | -0.60% | 1.05 | 0.76% |
| 2025-12-02 | 6.80 | 6.81 | 6.72 | 6.72 | -1.32% | 1.01 | 0.72% |
| 2025-12-01 | 6.80 | 6.82 | 6.76 | 6.81 | +0.15% | 1.02 | 0.72% |
| 2025-11-28 | 6.72 | 6.81 | 6.72 | 6.80 | +1.04% | 1.29 | 0.91% |
| 2025-11-27 | 6.72 | 6.81 | 6.71 | 6.73 | +0.15% | 1.07 | 0.76% |
| 2025-11-26 | 6.81 | 6.83 | 6.72 | 6.72 | -1.32% | 1.36 | 0.96% |
| 2025-11-25 | 6.77 | 6.86 | 6.76 | 6.81 | +0.59% | 1.44 | 1.01% |
| 2025-11-24 | 6.72 | 6.80 | 6.69 | 6.77 | +0.89% | 1.30 | 0.93% |
| 2025-11-21 | 6.97 | 7.05 | 6.70 | 6.71 | -4.42% | 2.30 | 1.61% |
| 2025-11-20 | 7.16 | 7.18 | 7.01 | 7.02 | -0.14% | 1.59 | 1.08% |