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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.92 | 8.94 | 8.74 | 8.77 | -1.13% | 0.28 | 0.83% |
| 2025-07-22 | 8.77 | 9.11 | 8.74 | 8.87 | +0.79% | 0.48 | 1.42% |
| 2025-07-21 | 8.56 | 8.81 | 8.52 | 8.80 | +3.04% | 0.35 | 1.06% |
| 2025-07-18 | 8.40 | 8.54 | 8.36 | 8.54 | +1.66% | 0.24 | 0.77% |
| 2025-07-17 | 8.61 | 8.61 | 8.39 | 8.40 | -1.41% | 0.32 | 1.00% |
| 2025-07-16 | 8.46 | 8.53 | 8.42 | 8.52 | +0.95% | 0.22 | 0.69% |
| 2025-07-15 | 8.60 | 8.60 | 8.36 | 8.44 | -1.52% | 0.31 | 0.99% |
| 2025-07-14 | 8.57 | 8.62 | 8.51 | 8.57 | +0.59% | 0.24 | 0.74% |
| 2025-07-11 | 8.44 | 8.55 | 8.44 | 8.52 | +0.35% | 0.18 | 0.56% |
| 2025-07-10 | 8.40 | 8.52 | 8.37 | 8.49 | +0.71% | 0.26 | 0.81% |
| 2025-07-09 | 8.29 | 8.47 | 8.29 | 8.43 | +1.32% | 0.21 | 0.67% |
| 2025-07-08 | 8.34 | 8.35 | 8.28 | 8.32 | +0.24% | 0.18 | 0.56% |
| 2025-07-07 | 8.21 | 8.31 | 8.16 | 8.30 | +0.85% | 0.14 | 0.47% |
| 2025-07-04 | 8.23 | 8.25 | 8.15 | 8.23 | +0.37% | 0.18 | 0.58% |
| 2025-07-03 | 8.27 | 8.27 | 8.17 | 8.20 | -0.61% | 0.18 | 0.60% |
| 2025-07-02 | 8.24 | 8.25 | 8.16 | 8.25 | +0.24% | 0.16 | 0.52% |
| 2025-07-01 | 8.22 | 8.23 | 8.15 | 8.23 | +0.49% | 0.16 | 0.52% |
| 2025-06-30 | 8.14 | 8.20 | 8.09 | 8.19 | +0.99% | 0.17 | 0.57% |
| 2025-06-27 | 8.07 | 8.21 | 7.99 | 8.11 | +1.12% | 0.26 | 0.84% |
| 2025-06-26 | 8.09 | 8.13 | 7.99 | 8.02 | -1.11% | 0.24 | 0.81% |