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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.90 | 9.93 | 9.82 | 9.84 | -0.60% | 0.17 | 0.97% |
| 2025-07-22 | 9.88 | 9.93 | 9.85 | 9.90 | +0.30% | 0.20 | 1.17% |
| 2025-07-21 | 9.77 | 9.91 | 9.74 | 9.87 | +1.43% | 0.31 | 1.76% |
| 2025-07-18 | 9.67 | 9.77 | 9.64 | 9.73 | +0.72% | 0.22 | 1.27% |
| 2025-07-17 | 9.72 | 9.72 | 9.64 | 9.66 | -0.21% | 0.15 | 0.88% |
| 2025-07-16 | 9.64 | 9.71 | 9.61 | 9.68 | +0.73% | 0.16 | 0.94% |
| 2025-07-15 | 9.73 | 9.78 | 9.58 | 9.61 | -1.23% | 0.25 | 1.48% |
| 2025-07-14 | 9.66 | 9.76 | 9.65 | 9.73 | +0.62% | 0.16 | 0.92% |
| 2025-07-11 | 9.65 | 9.70 | 9.65 | 9.67 | +0.21% | 0.21 | 1.23% |
| 2025-07-10 | 9.71 | 9.76 | 9.61 | 9.65 | -0.21% | 0.26 | 1.52% |
| 2025-07-09 | 9.58 | 9.80 | 9.58 | 9.67 | +0.94% | 0.36 | 2.10% |
| 2025-07-08 | 9.61 | 9.64 | 9.58 | 9.58 | -0.31% | 0.14 | 0.83% |
| 2025-07-07 | 9.54 | 9.62 | 9.52 | 9.61 | +0.63% | 0.18 | 1.08% |
| 2025-07-04 | 9.59 | 9.61 | 9.52 | 9.55 | -0.31% | 0.18 | 1.06% |
| 2025-07-03 | 9.59 | 9.61 | 9.53 | 9.58 | +0.10% | 0.19 | 1.12% |
| 2025-07-02 | 9.62 | 9.62 | 9.51 | 9.57 | -0.31% | 0.16 | 0.94% |
| 2025-07-01 | 9.57 | 9.63 | 9.53 | 9.60 | +0.31% | 0.17 | 1.04% |
| 2025-06-30 | 9.55 | 9.58 | 9.53 | 9.57 | +0.21% | 0.15 | 0.87% |
| 2025-06-27 | 9.59 | 9.59 | 9.52 | 9.55 | 0.00% | 0.12 | 0.70% |
| 2025-06-26 | 9.61 | 9.61 | 9.53 | 9.55 | 0.00% | 0.14 | 0.83% |