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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.56 | 7.59 | 7.50 | 7.56 | -0.66% | 3.32 | 2.12% |
| 2025-10-21 | 7.57 | 7.67 | 7.51 | 7.61 | 0.00% | 6.04 | 3.82% |
| 2025-10-20 | 7.40 | 7.75 | 7.36 | 7.61 | +4.25% | 7.86 | 4.99% |
| 2025-10-17 | 7.48 | 7.57 | 7.29 | 7.30 | -2.54% | 3.44 | 2.23% |
| 2025-10-16 | 7.52 | 7.57 | 7.43 | 7.49 | -0.93% | 2.63 | 1.69% |
| 2025-10-15 | 7.49 | 7.61 | 7.38 | 7.56 | +1.34% | 3.94 | 2.53% |
| 2025-10-14 | 7.49 | 7.64 | 7.41 | 7.46 | -0.53% | 3.76 | 2.40% |
| 2025-10-13 | 7.33 | 7.52 | 7.31 | 7.50 | -0.40% | 3.62 | 2.35% |
| 2025-10-10 | 7.36 | 7.58 | 7.35 | 7.53 | +1.76% | 5.14 | 3.30% |
| 2025-10-09 | 7.34 | 7.42 | 7.27 | 7.40 | +0.68% | 3.56 | 2.33% |
| 2025-09-30 | 7.38 | 7.42 | 7.30 | 7.35 | -1.21% | 3.46 | 2.26% |
| 2025-09-29 | 7.14 | 7.55 | 7.11 | 7.44 | +3.91% | 5.62 | 3.67% |
| 2025-09-26 | 7.10 | 7.25 | 7.08 | 7.16 | +0.70% | 2.64 | 1.77% |
| 2025-09-25 | 7.16 | 7.22 | 7.11 | 7.11 | -0.97% | 1.96 | 1.32% |
| 2025-09-24 | 7.05 | 7.22 | 7.04 | 7.18 | +1.13% | 2.34 | 1.57% |
| 2025-09-23 | 7.20 | 7.21 | 6.96 | 7.10 | -2.34% | 3.21 | 2.19% |
| 2025-09-22 | 7.15 | 7.27 | 7.14 | 7.27 | +1.54% | 2.04 | 1.37% |
| 2025-09-19 | 7.26 | 7.33 | 7.14 | 7.16 | -1.65% | 2.83 | 1.88% |
| 2025-09-18 | 7.55 | 7.55 | 7.20 | 7.28 | -3.45% | 4.69 | 3.05% |
| 2025-09-17 | 7.42 | 7.59 | 7.40 | 7.54 | +1.07% | 3.41 | 2.19% |