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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.51 | 9.63 | 9.46 | 9.55 | +0.74% | 0.27 | 1.63% |
| 2025-06-24 | 9.51 | 9.52 | 9.44 | 9.48 | +0.11% | 0.17 | 1.03% |
| 2025-06-23 | 9.39 | 9.50 | 9.37 | 9.47 | +0.42% | 0.10 | 0.62% |
| 2025-06-20 | 9.41 | 9.46 | 9.37 | 9.43 | +0.32% | 0.07 | 0.42% |
| 2025-06-19 | 9.53 | 9.53 | 9.39 | 9.40 | -1.15% | 0.09 | 0.55% |
| 2025-06-18 | 9.51 | 9.53 | 9.40 | 9.51 | -0.10% | 0.10 | 0.61% |
| 2025-06-17 | 9.51 | 9.52 | 9.44 | 9.52 | +0.42% | 0.09 | 0.54% |
| 2025-06-16 | 9.45 | 9.48 | 9.43 | 9.48 | +0.21% | 0.07 | 0.40% |
| 2025-06-13 | 9.47 | 9.53 | 9.43 | 9.46 | -0.42% | 0.15 | 0.86% |
| 2025-06-12 | 9.49 | 9.51 | 9.44 | 9.50 | +0.10% | 0.10 | 0.60% |
| 2025-06-11 | 9.50 | 9.52 | 9.47 | 9.49 | -0.10% | 0.13 | 0.79% |
| 2025-06-10 | 9.56 | 9.56 | 9.40 | 9.50 | -0.62% | 0.17 | 0.99% |
| 2025-06-09 | 9.52 | 9.57 | 9.52 | 9.56 | +0.21% | 0.16 | 0.92% |
| 2025-06-06 | 9.55 | 9.57 | 9.51 | 9.54 | +0.21% | 0.11 | 0.67% |
| 2025-06-05 | 9.56 | 9.59 | 9.51 | 9.52 | -0.10% | 0.21 | 1.22% |
| 2025-06-04 | 9.52 | 9.56 | 9.49 | 9.53 | +0.10% | 0.11 | 0.65% |
| 2025-06-03 | 9.54 | 9.54 | 9.48 | 9.52 | 0.00% | 0.09 | 0.53% |
| 2025-05-30 | 9.59 | 9.63 | 9.49 | 9.52 | -0.82% | 0.10 | 0.60% |
| 2025-05-29 | 9.52 | 9.65 | 9.45 | 9.60 | +1.25% | 0.22 | 1.31% |
| 2025-05-28 | 9.47 | 9.53 | 9.45 | 9.48 | -0.21% | 0.09 | 0.56% |