哈铁科技 sh.688459
8.75
+0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.65 | 8.76 | 8.60 | 8.75 | +0.57% | 0.11 | 0.26% |
| 2026-05-22 | 8.70 | 8.74 | 8.55 | 8.70 | 0.00% | 0.11 | 0.25% |
| 2026-05-21 | 8.85 | 8.94 | 8.66 | 8.70 | -2.14% | 0.20 | 0.48% |
| 2026-05-20 | 9.06 | 9.11 | 8.80 | 8.89 | -2.20% | 0.24 | 0.57% |
| 2026-05-19 | 8.99 | 9.11 | 8.92 | 9.09 | +1.11% | 0.12 | 0.27% |
| 2026-05-18 | 8.91 | 9.00 | 8.86 | 8.99 | +0.33% | 0.12 | 0.28% |
| 2026-05-15 | 9.00 | 9.05 | 8.90 | 8.96 | -0.55% | 0.10 | 0.23% |
| 2026-05-14 | 9.09 | 9.15 | 8.98 | 9.01 | -1.31% | 0.14 | 0.32% |
| 2026-05-13 | 9.09 | 9.18 | 9.04 | 9.13 | +0.44% | 0.11 | 0.25% |
| 2026-05-12 | 9.20 | 9.25 | 9.08 | 9.09 | -1.52% | 0.17 | 0.39% |
| 2026-05-11 | 9.34 | 9.34 | 9.17 | 9.23 | -0.75% | 0.19 | 0.43% |
| 2026-05-08 | 9.26 | 9.32 | 9.19 | 9.30 | +0.65% | 0.18 | 0.41% |
| 2026-05-07 | 9.22 | 9.31 | 9.18 | 9.24 | +0.33% | 0.15 | 0.34% |
| 2026-05-06 | 9.10 | 9.23 | 9.10 | 9.21 | +1.66% | 0.19 | 0.43% |
| 2026-04-30 | 9.01 | 9.12 | 9.01 | 9.06 | +0.11% | 0.12 | 0.29% |
| 2026-04-29 | 9.00 | 9.08 | 8.89 | 9.05 | -1.74% | 0.29 | 0.67% |
| 2026-04-28 | 9.25 | 9.26 | 9.17 | 9.21 | -0.54% | 0.14 | 0.31% |
| 2026-04-27 | 9.29 | 9.30 | 9.13 | 9.26 | +0.11% | 0.14 | 0.31% |
| 2026-04-24 | 9.23 | 9.31 | 9.15 | 9.25 | -0.32% | 0.13 | 0.29% |
| 2026-04-23 | 9.38 | 9.41 | 9.18 | 9.28 | -1.17% | 0.21 | 0.48% |