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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.42 | 9.57 | 9.41 | 9.56 | +1.92% | 0.26 | 0.72% |
| 2026-02-13 | 9.46 | 9.50 | 9.35 | 9.38 | -0.53% | 0.21 | 0.59% |
| 2026-02-12 | 9.56 | 9.60 | 9.40 | 9.43 | -1.36% | 0.24 | 0.67% |
| 2026-02-11 | 9.50 | 9.65 | 9.50 | 9.56 | +0.10% | 0.27 | 0.75% |
| 2026-02-10 | 9.70 | 9.70 | 9.54 | 9.55 | -1.14% | 0.28 | 0.76% |
| 2026-02-09 | 9.69 | 9.75 | 9.63 | 9.66 | +0.42% | 0.26 | 0.72% |
| 2026-02-06 | 9.58 | 9.71 | 9.42 | 9.62 | +0.73% | 0.27 | 0.76% |
| 2026-02-05 | 9.73 | 9.75 | 9.53 | 9.55 | -1.85% | 0.29 | 0.80% |
| 2026-02-04 | 9.60 | 9.95 | 9.59 | 9.73 | +0.72% | 0.42 | 1.15% |
| 2026-02-03 | 9.52 | 9.68 | 9.46 | 9.66 | +1.90% | 0.38 | 1.06% |
| 2026-02-02 | 9.62 | 9.72 | 9.45 | 9.48 | -1.25% | 0.37 | 1.02% |
| 2026-01-30 | 9.41 | 9.63 | 9.35 | 9.60 | +2.02% | 0.29 | 0.81% |
| 2026-01-29 | 9.63 | 9.66 | 9.35 | 9.41 | -2.59% | 0.32 | 0.91% |
| 2026-01-28 | 9.77 | 9.81 | 9.60 | 9.66 | -1.33% | 0.25 | 0.68% |
| 2026-01-27 | 9.74 | 9.85 | 9.48 | 9.79 | 0.00% | 0.34 | 0.95% |
| 2026-01-26 | 9.85 | 9.92 | 9.69 | 9.79 | -0.81% | 0.29 | 0.78% |
| 2026-01-23 | 9.88 | 9.94 | 9.73 | 9.87 | +0.30% | 0.21 | 0.58% |
| 2026-01-22 | 9.77 | 9.85 | 9.69 | 9.84 | +1.44% | 0.23 | 0.63% |
| 2026-01-21 | 9.65 | 9.85 | 9.58 | 9.70 | +0.52% | 0.25 | 0.69% |
| 2026-01-20 | 9.74 | 9.74 | 9.57 | 9.65 | +0.31% | 0.31 | 0.86% |