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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.49 | 8.63 | 8.41 | 8.62 | +1.65% | 0.13 | 0.40% |
| 2025-12-17 | 8.46 | 8.50 | 8.30 | 8.48 | +0.24% | 0.15 | 0.48% |
| 2025-12-16 | 8.70 | 8.70 | 8.45 | 8.46 | -2.65% | 0.15 | 0.47% |
| 2025-12-15 | 8.58 | 8.73 | 8.56 | 8.69 | +0.70% | 0.11 | 0.34% |
| 2025-12-12 | 8.54 | 8.78 | 8.54 | 8.63 | -0.12% | 0.18 | 0.55% |
| 2025-12-11 | 8.71 | 8.78 | 8.60 | 8.64 | -0.80% | 0.17 | 0.52% |
| 2025-12-10 | 8.85 | 8.85 | 8.68 | 8.71 | -1.58% | 0.19 | 0.58% |
| 2025-12-09 | 8.97 | 9.04 | 8.80 | 8.85 | -1.34% | 0.15 | 0.44% |
| 2025-12-08 | 8.96 | 9.03 | 8.93 | 8.97 | +0.11% | 0.11 | 0.33% |
| 2025-12-05 | 8.74 | 8.97 | 8.74 | 8.96 | +0.79% | 0.13 | 0.39% |
| 2025-12-04 | 8.95 | 8.96 | 8.77 | 8.89 | -0.34% | 0.12 | 0.35% |
| 2025-12-03 | 9.00 | 9.00 | 8.88 | 8.92 | -0.67% | 0.14 | 0.42% |
| 2025-12-02 | 8.99 | 9.01 | 8.87 | 8.98 | 0.00% | 0.16 | 0.49% |
| 2025-12-01 | 9.13 | 9.15 | 8.95 | 8.98 | -1.21% | 0.22 | 0.64% |
| 2025-11-28 | 8.97 | 9.13 | 8.88 | 9.09 | +1.34% | 0.13 | 0.38% |
| 2025-11-27 | 8.83 | 9.01 | 8.83 | 8.97 | +0.79% | 0.13 | 0.40% |
| 2025-11-26 | 9.02 | 9.14 | 8.87 | 8.90 | -1.22% | 0.18 | 0.52% |
| 2025-11-25 | 8.93 | 9.10 | 8.86 | 9.01 | +1.24% | 0.20 | 0.59% |
| 2025-11-24 | 8.79 | 8.93 | 8.70 | 8.90 | +2.30% | 0.26 | 0.79% |
| 2025-11-21 | 9.28 | 9.30 | 8.60 | 8.70 | -5.84% | 0.41 | 1.21% |