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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.32 | 9.40 | 9.12 | 9.24 | -0.86% | 0.26 | 0.74% |
| 2025-11-19 | 9.56 | 9.62 | 9.28 | 9.32 | -2.20% | 0.27 | 0.77% |
| 2025-11-18 | 9.68 | 9.80 | 9.46 | 9.53 | -2.06% | 0.29 | 0.82% |
| 2025-11-17 | 9.61 | 9.90 | 9.55 | 9.73 | +1.25% | 0.39 | 1.05% |
| 2025-11-14 | 9.67 | 9.75 | 9.61 | 9.61 | -1.03% | 0.30 | 0.83% |
| 2025-11-13 | 9.69 | 9.76 | 9.58 | 9.71 | 0.00% | 0.34 | 0.93% |
| 2025-11-12 | 9.97 | 9.97 | 9.63 | 9.71 | -1.82% | 0.66 | 1.80% |
| 2025-11-11 | 9.50 | 10.26 | 9.48 | 9.89 | +4.77% | 1.09 | 2.90% |
| 2025-11-10 | 9.51 | 9.56 | 9.40 | 9.44 | -0.94% | 0.19 | 0.53% |
| 2025-11-07 | 9.52 | 9.59 | 9.46 | 9.53 | -0.10% | 0.19 | 0.52% |
| 2025-11-06 | 9.65 | 9.77 | 9.47 | 9.54 | -1.65% | 0.35 | 0.96% |
| 2025-11-05 | 9.37 | 9.77 | 9.30 | 9.70 | +3.63% | 0.56 | 1.55% |
| 2025-11-04 | 9.31 | 9.38 | 9.21 | 9.36 | +0.65% | 0.21 | 0.60% |
| 2025-11-03 | 9.28 | 9.34 | 9.16 | 9.30 | +0.65% | 0.29 | 0.82% |
| 2025-10-31 | 9.39 | 9.39 | 9.20 | 9.24 | -0.65% | 0.43 | 1.25% |
| 2025-10-30 | 9.40 | 9.41 | 9.26 | 9.30 | -0.64% | 0.30 | 0.87% |
| 2025-10-29 | 9.62 | 9.62 | 9.30 | 9.36 | -2.30% | 0.43 | 1.22% |
| 2025-10-28 | 9.48 | 9.77 | 9.47 | 9.58 | +1.05% | 0.65 | 1.81% |
| 2025-10-27 | 9.38 | 9.58 | 9.29 | 9.48 | +2.38% | 0.52 | 1.46% |
| 2025-10-24 | 9.30 | 9.50 | 9.13 | 9.26 | +1.76% | 0.60 | 1.72% |