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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.14 | 9.27 | 9.10 | 9.26 | +0.65% | 0.23 | 0.66% |
| 2025-08-19 | 9.19 | 9.27 | 9.08 | 9.20 | +0.44% | 0.29 | 0.83% |
| 2025-08-18 | 9.12 | 9.24 | 9.10 | 9.16 | +0.55% | 0.34 | 0.99% |
| 2025-08-15 | 9.09 | 9.17 | 9.05 | 9.11 | +0.89% | 0.25 | 0.73% |
| 2025-08-14 | 9.25 | 9.33 | 9.01 | 9.03 | -2.48% | 0.35 | 1.03% |
| 2025-08-13 | 9.31 | 9.40 | 9.21 | 9.26 | -0.96% | 0.36 | 1.02% |
| 2025-08-12 | 9.58 | 9.66 | 9.29 | 9.35 | -2.40% | 0.45 | 1.27% |
| 2025-08-11 | 9.71 | 9.79 | 9.46 | 9.58 | +1.16% | 0.86 | 2.37% |
| 2025-08-08 | 9.08 | 9.57 | 9.02 | 9.47 | +4.75% | 0.83 | 2.35% |
| 2025-08-07 | 9.09 | 9.17 | 9.02 | 9.04 | -0.77% | 0.23 | 0.67% |
| 2025-08-06 | 9.08 | 9.15 | 9.01 | 9.11 | +0.55% | 0.30 | 0.88% |
| 2025-08-05 | 9.00 | 9.17 | 9.00 | 9.06 | -0.22% | 0.39 | 1.13% |
| 2025-08-04 | 8.88 | 9.10 | 8.80 | 9.08 | +1.68% | 0.33 | 0.97% |
| 2025-08-01 | 8.67 | 9.05 | 8.61 | 8.93 | +3.59% | 0.49 | 1.45% |
| 2025-07-31 | 8.69 | 8.75 | 8.54 | 8.62 | -1.03% | 0.36 | 1.12% |
| 2025-07-30 | 8.81 | 8.84 | 8.64 | 8.71 | -1.13% | 0.28 | 0.87% |
| 2025-07-29 | 8.86 | 8.86 | 8.73 | 8.81 | -0.11% | 0.29 | 0.88% |
| 2025-07-28 | 8.82 | 8.85 | 8.73 | 8.82 | +0.68% | 0.24 | 0.72% |
| 2025-07-25 | 8.81 | 8.83 | 8.69 | 8.76 | -0.34% | 0.21 | 0.63% |
| 2025-07-24 | 8.81 | 8.85 | 8.74 | 8.79 | +0.23% | 0.20 | 0.62% |