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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.27 | 9.64 | 9.27 | 9.62 | +3.00% | 0.32 | 0.90% |
| 2026-01-16 | 9.36 | 9.42 | 9.29 | 9.34 | -0.11% | 0.19 | 0.54% |
| 2026-01-15 | 9.27 | 9.35 | 9.21 | 9.35 | +0.65% | 0.23 | 0.65% |
| 2026-01-14 | 9.45 | 9.47 | 9.16 | 9.29 | -1.28% | 0.32 | 0.91% |
| 2026-01-13 | 9.42 | 9.58 | 9.27 | 9.41 | 0.00% | 0.41 | 1.15% |
| 2026-01-12 | 9.31 | 9.60 | 9.26 | 9.41 | +1.51% | 0.43 | 1.22% |
| 2026-01-09 | 9.14 | 9.36 | 9.10 | 9.27 | +1.53% | 0.36 | 1.04% |
| 2026-01-08 | 8.91 | 9.18 | 8.89 | 9.13 | +1.90% | 0.25 | 0.74% |
| 2026-01-07 | 8.94 | 9.05 | 8.92 | 8.96 | -0.33% | 0.24 | 0.70% |
| 2026-01-06 | 8.88 | 9.03 | 8.80 | 8.99 | +1.24% | 0.25 | 0.75% |
| 2026-01-05 | 8.70 | 8.92 | 8.68 | 8.88 | +2.30% | 0.27 | 0.80% |
| 2025-12-31 | 8.69 | 8.71 | 8.53 | 8.68 | +0.23% | 0.12 | 0.38% |
| 2025-12-30 | 8.75 | 8.84 | 8.64 | 8.66 | -1.25% | 0.18 | 0.55% |
| 2025-12-29 | 8.87 | 8.87 | 8.71 | 8.77 | -0.45% | 0.15 | 0.46% |
| 2025-12-26 | 8.96 | 8.97 | 8.79 | 8.81 | -1.12% | 0.14 | 0.43% |
| 2025-12-25 | 8.84 | 8.93 | 8.80 | 8.91 | +0.79% | 0.14 | 0.43% |
| 2025-12-24 | 8.76 | 8.88 | 8.68 | 8.84 | +1.61% | 0.16 | 0.50% |
| 2025-12-23 | 8.71 | 8.77 | 8.63 | 8.70 | -0.34% | 0.10 | 0.31% |
| 2025-12-22 | 8.75 | 8.83 | 8.72 | 8.73 | -0.11% | 0.12 | 0.38% |
| 2025-12-19 | 8.62 | 8.75 | 8.60 | 8.74 | +1.39% | 0.12 | 0.35% |