高铁电气 sh.688285
8.83
-1.89%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.04 | 9.05 | 8.71 | 8.83 | -1.89% | 0.26 | 0.77% |
| 2026-05-22 | 8.78 | 9.08 | 8.71 | 9.00 | +3.45% | 0.28 | 0.83% |
| 2026-05-21 | 9.05 | 9.19 | 8.65 | 8.70 | -4.50% | 0.29 | 0.86% |
| 2026-05-20 | 9.13 | 9.19 | 9.03 | 9.11 | -0.65% | 0.23 | 0.68% |
| 2026-05-19 | 9.26 | 9.37 | 9.04 | 9.17 | -0.86% | 0.25 | 0.74% |
| 2026-05-18 | 9.25 | 9.30 | 9.00 | 9.25 | +0.76% | 0.33 | 0.96% |
| 2026-05-15 | 9.29 | 9.45 | 9.10 | 9.18 | -1.18% | 0.33 | 0.96% |
| 2026-05-14 | 9.37 | 9.45 | 9.25 | 9.29 | -0.96% | 0.28 | 0.81% |
| 2026-05-13 | 9.48 | 9.51 | 9.35 | 9.38 | -1.05% | 0.27 | 0.76% |
| 2026-05-12 | 9.59 | 9.75 | 9.44 | 9.48 | -1.25% | 0.33 | 0.92% |
| 2026-05-11 | 9.56 | 9.67 | 9.49 | 9.60 | +0.52% | 0.48 | 1.34% |
| 2026-05-08 | 9.44 | 9.59 | 9.28 | 9.55 | +1.17% | 0.36 | 1.00% |
| 2026-05-07 | 9.61 | 9.65 | 9.38 | 9.44 | -1.97% | 0.39 | 1.08% |
| 2026-05-06 | 9.65 | 9.73 | 9.53 | 9.63 | +1.90% | 0.56 | 1.56% |
| 2026-04-30 | 9.28 | 9.53 | 9.18 | 9.45 | +2.94% | 0.55 | 1.55% |
| 2026-04-29 | 8.98 | 9.24 | 8.94 | 9.18 | +2.46% | 0.36 | 1.05% |
| 2026-04-28 | 9.10 | 9.10 | 8.94 | 8.96 | -1.97% | 0.36 | 1.06% |
| 2026-04-27 | 8.96 | 9.16 | 8.82 | 9.14 | 0.00% | 0.48 | 1.42% |
| 2026-04-24 | 9.29 | 9.33 | 9.04 | 9.14 | -0.65% | 0.86 | 2.50% |
| 2026-04-23 | 9.30 | 9.81 | 9.19 | 9.20 | +5.26% | 1.57 | 4.42% |