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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.48 | 9.52 | 9.44 | 9.50 | +0.42% | 0.10 | 0.61% |
| 2025-05-26 | 9.45 | 9.50 | 9.43 | 9.46 | 0.00% | 0.09 | 0.54% |
| 2025-05-23 | 9.51 | 9.53 | 9.45 | 9.46 | -0.10% | 0.16 | 0.95% |
| 2025-05-22 | 9.49 | 9.54 | 9.46 | 9.47 | -0.21% | 0.11 | 0.66% |
| 2025-05-21 | 9.54 | 9.54 | 9.48 | 9.49 | -0.72% | 0.13 | 0.76% |
| 2025-05-20 | 9.55 | 9.58 | 9.54 | 9.56 | 0.00% | 0.08 | 0.45% |
| 2025-05-19 | 9.54 | 9.57 | 9.49 | 9.56 | +0.31% | 0.12 | 0.71% |
| 2025-05-16 | 9.54 | 9.56 | 9.50 | 9.53 | -0.31% | 0.13 | 0.79% |
| 2025-05-15 | 9.57 | 9.57 | 9.53 | 9.56 | -0.21% | 0.12 | 0.74% |
| 2025-05-14 | 9.59 | 9.62 | 9.50 | 9.58 | 0.00% | 0.16 | 0.95% |
| 2025-05-13 | 9.69 | 9.72 | 9.54 | 9.58 | -0.61% | 0.21 | 1.24% |
| 2025-05-12 | 9.59 | 9.69 | 9.54 | 9.64 | +0.93% | 0.27 | 1.58% |
| 2025-05-09 | 9.67 | 9.67 | 9.52 | 9.55 | -0.82% | 0.16 | 0.96% |
| 2025-05-08 | 9.60 | 9.69 | 9.58 | 9.63 | +0.21% | 0.25 | 1.46% |
| 2025-05-07 | 9.61 | 9.68 | 9.58 | 9.61 | +0.10% | 0.18 | 1.05% |
| 2025-05-06 | 9.56 | 9.66 | 9.56 | 9.60 | +0.52% | 0.28 | 1.61% |