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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.76 | 8.85 | 8.70 | 8.74 | -1.02% | 0.22 | 0.67% |
| 2026-04-21 | 8.88 | 8.88 | 8.68 | 8.83 | -0.23% | 0.29 | 0.87% |
| 2026-04-20 | 8.68 | 8.96 | 8.63 | 8.85 | +1.96% | 0.35 | 1.06% |
| 2026-04-17 | 8.71 | 8.74 | 8.54 | 8.68 | -0.34% | 0.28 | 0.88% |
| 2026-04-16 | 8.57 | 8.73 | 8.44 | 8.71 | +1.87% | 0.23 | 0.72% |
| 2026-04-15 | 8.59 | 8.66 | 8.52 | 8.55 | -0.23% | 0.29 | 0.89% |
| 2026-04-14 | 8.53 | 8.60 | 8.45 | 8.57 | +1.06% | 0.26 | 0.83% |
| 2026-04-13 | 8.65 | 8.65 | 8.41 | 8.48 | -1.74% | 0.29 | 0.92% |
| 2026-04-10 | 8.66 | 8.77 | 8.61 | 8.63 | +0.47% | 0.32 | 0.97% |
| 2026-04-09 | 8.75 | 8.75 | 8.53 | 8.59 | -1.83% | 0.38 | 1.18% |
| 2026-04-08 | 8.54 | 8.82 | 8.53 | 8.75 | +4.79% | 0.44 | 1.33% |
| 2026-04-07 | 8.17 | 8.44 | 8.01 | 8.35 | +2.20% | 0.46 | 1.46% |
| 2026-04-03 | 8.55 | 8.55 | 8.09 | 8.17 | -4.00% | 0.59 | 1.91% |
| 2026-04-02 | 8.68 | 8.84 | 8.45 | 8.51 | -3.30% | 0.74 | 2.26% |
| 2026-04-01 | 9.25 | 9.65 | 8.77 | 8.80 | -4.66% | 1.43 | 4.23% |
| 2026-03-31 | 8.77 | 9.75 | 8.74 | 9.23 | +4.53% | 2.04 | 5.78% |
| 2026-03-30 | 8.19 | 9.12 | 8.19 | 8.83 | +5.62% | 0.63 | 1.94% |
| 2026-03-27 | 8.12 | 8.38 | 8.05 | 8.36 | +2.08% | 0.21 | 0.68% |
| 2026-03-26 | 8.40 | 8.42 | 8.09 | 8.19 | -1.92% | 0.33 | 1.05% |
| 2026-03-25 | 8.34 | 8.38 | 8.28 | 8.35 | +0.85% | 0.18 | 0.58% |