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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.13 | 7.17 | 7.02 | 7.03 | -1.40% | 1.49 | 1.01% |
| 2025-11-18 | 7.15 | 7.19 | 7.10 | 7.13 | -0.28% | 1.47 | 0.99% |
| 2025-11-17 | 7.17 | 7.18 | 7.10 | 7.15 | -0.56% | 1.52 | 1.02% |
| 2025-11-14 | 7.21 | 7.25 | 7.18 | 7.19 | -0.83% | 1.50 | 1.00% |
| 2025-11-13 | 7.20 | 7.26 | 7.17 | 7.25 | +0.69% | 1.52 | 1.01% |
| 2025-11-12 | 7.25 | 7.28 | 7.15 | 7.20 | -0.83% | 1.88 | 1.25% |
| 2025-11-11 | 7.33 | 7.34 | 7.25 | 7.26 | -0.82% | 1.72 | 1.14% |
| 2025-11-10 | 7.26 | 7.36 | 7.22 | 7.32 | +0.83% | 2.04 | 1.34% |
| 2025-11-07 | 7.39 | 7.40 | 7.25 | 7.26 | -2.29% | 3.24 | 2.13% |
| 2025-11-06 | 7.42 | 7.50 | 7.42 | 7.43 | +0.13% | 2.82 | 1.82% |
| 2025-11-05 | 7.38 | 7.54 | 7.37 | 7.42 | -0.40% | 2.46 | 1.58% |
| 2025-11-04 | 7.42 | 7.47 | 7.39 | 7.45 | +0.13% | 2.42 | 1.57% |
| 2025-11-03 | 7.48 | 7.48 | 7.33 | 7.44 | -0.67% | 2.54 | 1.65% |
| 2025-10-31 | 7.51 | 7.57 | 7.45 | 7.49 | -0.27% | 3.07 | 1.97% |
| 2025-10-30 | 7.77 | 7.78 | 7.50 | 7.51 | -4.33% | 6.54 | 4.13% |
| 2025-10-29 | 7.77 | 7.93 | 7.74 | 7.85 | +0.64% | 6.99 | 4.29% |
| 2025-10-28 | 7.81 | 7.87 | 7.72 | 7.80 | -1.39% | 5.90 | 3.64% |
| 2025-10-27 | 7.85 | 7.97 | 7.70 | 7.91 | -2.35% | 12.77 | 7.85% |
| 2025-10-24 | 7.90 | 8.11 | 7.81 | 8.10 | +0.87% | 10.79 | 6.52% |
| 2025-10-23 | 7.57 | 8.14 | 7.47 | 8.03 | +6.22% | 12.99 | 7.98% |