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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.40 | 7.48 | 7.31 | 7.46 | +0.81% | 3.23 | 2.10% |
| 2025-09-15 | 7.49 | 7.55 | 7.38 | 7.40 | -1.60% | 3.39 | 2.19% |
| 2025-09-12 | 7.61 | 7.63 | 7.50 | 7.52 | -1.70% | 3.65 | 2.32% |
| 2025-09-11 | 7.39 | 7.68 | 7.36 | 7.65 | +2.96% | 5.03 | 3.20% |
| 2025-09-10 | 7.41 | 7.47 | 7.36 | 7.43 | -0.40% | 2.47 | 1.60% |
| 2025-09-09 | 7.47 | 7.58 | 7.43 | 7.46 | +0.27% | 3.73 | 2.39% |
| 2025-09-08 | 7.45 | 7.48 | 7.37 | 7.44 | -0.53% | 2.88 | 1.86% |
| 2025-09-05 | 7.37 | 7.49 | 7.31 | 7.48 | +1.22% | 2.92 | 1.90% |
| 2025-09-04 | 7.34 | 7.50 | 7.28 | 7.39 | +0.68% | 4.06 | 2.64% |
| 2025-09-03 | 7.68 | 7.71 | 7.28 | 7.34 | -4.05% | 4.54 | 2.92% |
| 2025-09-02 | 7.72 | 7.77 | 7.56 | 7.65 | -0.91% | 5.13 | 3.23% |
| 2025-09-01 | 7.78 | 7.85 | 7.63 | 7.72 | -1.15% | 4.64 | 2.89% |
| 2025-08-29 | 7.91 | 7.93 | 7.76 | 7.81 | -1.14% | 5.08 | 3.12% |
| 2025-08-28 | 7.78 | 7.90 | 7.63 | 7.90 | +1.41% | 6.94 | 4.29% |
| 2025-08-27 | 8.03 | 8.15 | 7.78 | 7.79 | -3.71% | 9.59 | 5.76% |
| 2025-08-26 | 8.11 | 8.32 | 8.08 | 8.09 | -1.46% | 9.37 | 5.50% |
| 2025-08-25 | 7.97 | 8.32 | 7.91 | 8.21 | +3.53% | 13.78 | 8.22% |
| 2025-08-22 | 7.72 | 8.01 | 7.72 | 7.93 | +1.41% | 11.86 | 7.25% |
| 2025-08-21 | 8.55 | 8.75 | 7.78 | 7.82 | -5.10% | 18.15 | 10.81% |
| 2025-08-20 | 7.47 | 8.24 | 7.44 | 8.24 | +10.01% | 19.08 | 11.49% |