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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.69 | 10.79 | 10.55 | 10.76 | +0.75% | 0.64 | 3.41% |
| 2025-08-19 | 10.94 | 11.06 | 10.65 | 10.68 | -2.37% | 0.87 | 4.55% |
| 2025-08-18 | 10.66 | 11.04 | 10.64 | 10.94 | +2.14% | 1.13 | 5.90% |
| 2025-08-15 | 10.76 | 10.85 | 10.57 | 10.71 | +1.80% | 1.23 | 6.56% |
| 2025-08-14 | 11.39 | 11.50 | 10.51 | 10.52 | -2.50% | 1.70 | 8.86% |
| 2025-08-13 | 10.33 | 10.83 | 10.32 | 10.79 | +3.74% | 1.24 | 6.58% |
| 2025-08-12 | 10.33 | 10.61 | 10.25 | 10.40 | +0.87% | 0.87 | 4.73% |
| 2025-08-11 | 10.52 | 10.79 | 10.28 | 10.31 | +0.19% | 1.18 | 6.37% |
| 2025-08-08 | 10.02 | 10.43 | 9.95 | 10.29 | +2.48% | 0.81 | 4.48% |
| 2025-08-07 | 10.06 | 10.06 | 9.97 | 10.04 | +0.10% | 0.29 | 1.67% |
| 2025-08-06 | 9.86 | 10.06 | 9.83 | 10.03 | +1.72% | 0.52 | 2.93% |
| 2025-08-05 | 9.83 | 9.88 | 9.80 | 9.86 | +0.51% | 0.31 | 1.76% |
| 2025-08-04 | 9.80 | 9.85 | 9.77 | 9.81 | 0.00% | 0.13 | 0.77% |
| 2025-08-01 | 9.80 | 9.84 | 9.71 | 9.81 | +0.92% | 0.22 | 1.26% |
| 2025-07-31 | 9.84 | 9.85 | 9.67 | 9.72 | -1.22% | 0.22 | 1.30% |
| 2025-07-30 | 9.88 | 9.91 | 9.77 | 9.84 | -0.40% | 0.27 | 1.56% |
| 2025-07-29 | 9.91 | 9.91 | 9.82 | 9.88 | -0.10% | 0.22 | 1.25% |
| 2025-07-28 | 9.89 | 9.95 | 9.86 | 9.89 | 0.00% | 0.27 | 1.53% |
| 2025-07-25 | 9.98 | 9.99 | 9.85 | 9.89 | -0.50% | 0.27 | 1.52% |
| 2025-07-24 | 9.86 | 9.95 | 9.83 | 9.94 | +1.01% | 0.34 | 1.93% |