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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.00 | 9.12 | 8.89 | 9.10 | 0.00% | 0.23 | 0.68% |
| 2025-10-22 | 9.01 | 9.12 | 8.98 | 9.10 | +1.00% | 0.25 | 0.74% |
| 2025-10-21 | 8.68 | 9.03 | 8.68 | 9.01 | +3.80% | 0.32 | 0.96% |
| 2025-10-20 | 8.50 | 8.72 | 8.49 | 8.68 | +2.60% | 0.22 | 0.67% |
| 2025-10-17 | 8.61 | 8.70 | 8.46 | 8.46 | -2.20% | 0.22 | 0.69% |
| 2025-10-16 | 8.88 | 8.88 | 8.64 | 8.65 | -1.70% | 0.16 | 0.48% |
| 2025-10-15 | 8.77 | 8.90 | 8.70 | 8.80 | +0.80% | 0.24 | 0.74% |
| 2025-10-14 | 8.86 | 8.86 | 8.71 | 8.73 | -0.80% | 0.21 | 0.63% |
| 2025-10-13 | 8.62 | 8.82 | 8.42 | 8.80 | -0.23% | 0.25 | 0.75% |
| 2025-10-10 | 8.69 | 8.83 | 8.67 | 8.82 | +1.03% | 0.24 | 0.73% |
| 2025-10-09 | 8.73 | 8.86 | 8.61 | 8.73 | -0.23% | 0.23 | 0.69% |
| 2025-09-30 | 8.77 | 8.86 | 8.71 | 8.75 | -0.79% | 0.20 | 0.59% |
| 2025-09-29 | 8.55 | 8.85 | 8.50 | 8.82 | +2.56% | 0.26 | 0.79% |
| 2025-09-26 | 8.63 | 8.68 | 8.48 | 8.60 | -0.35% | 0.16 | 0.50% |
| 2025-09-25 | 8.69 | 8.75 | 8.59 | 8.63 | -0.69% | 0.15 | 0.46% |
| 2025-09-24 | 8.54 | 8.76 | 8.44 | 8.69 | +1.87% | 0.22 | 0.68% |
| 2025-09-23 | 8.60 | 8.66 | 8.22 | 8.53 | -1.61% | 0.21 | 0.67% |
| 2025-09-22 | 8.78 | 8.78 | 8.55 | 8.67 | -0.57% | 0.13 | 0.41% |
| 2025-09-19 | 8.75 | 8.85 | 8.58 | 8.72 | -0.57% | 0.26 | 0.78% |
| 2025-09-18 | 9.04 | 9.05 | 8.70 | 8.77 | -2.88% | 0.30 | 0.90% |