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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.45 | 9.49 | 9.39 | 9.39 | -1.05% | 0.10 | 0.22% |
| 2026-04-21 | 9.48 | 9.52 | 9.37 | 9.49 | -0.42% | 0.09 | 0.20% |
| 2026-04-20 | 9.35 | 9.55 | 9.32 | 9.53 | +1.82% | 0.14 | 0.31% |
| 2026-04-17 | 9.30 | 9.38 | 9.27 | 9.36 | +0.21% | 0.11 | 0.24% |
| 2026-04-16 | 9.20 | 9.35 | 9.16 | 9.34 | +1.52% | 0.12 | 0.26% |
| 2026-04-15 | 9.20 | 9.29 | 9.14 | 9.20 | +0.11% | 0.12 | 0.28% |
| 2026-04-14 | 9.15 | 9.28 | 9.09 | 9.19 | +0.44% | 0.13 | 0.31% |
| 2026-04-13 | 9.28 | 9.28 | 9.15 | 9.15 | -0.87% | 0.13 | 0.28% |
| 2026-04-10 | 9.22 | 9.29 | 9.17 | 9.23 | +0.65% | 0.14 | 0.87% |
| 2026-04-09 | 9.29 | 9.29 | 9.12 | 9.17 | -0.76% | 0.14 | 0.85% |
| 2026-04-08 | 8.98 | 9.25 | 8.98 | 9.24 | +3.94% | 0.30 | 1.84% |
| 2026-04-07 | 8.79 | 8.96 | 8.78 | 8.89 | +0.91% | 0.16 | 1.00% |
| 2026-04-03 | 9.05 | 9.15 | 8.80 | 8.81 | -3.40% | 0.22 | 1.38% |
| 2026-04-02 | 9.27 | 9.31 | 9.04 | 9.12 | -1.62% | 0.20 | 1.27% |
| 2026-04-01 | 9.46 | 9.52 | 9.25 | 9.27 | -1.90% | 0.28 | 1.71% |
| 2026-03-31 | 9.20 | 9.58 | 9.20 | 9.45 | +2.16% | 0.46 | 2.76% |
| 2026-03-30 | 9.08 | 9.29 | 9.01 | 9.25 | +0.98% | 0.19 | 1.18% |
| 2026-03-27 | 9.02 | 9.19 | 9.02 | 9.16 | +0.66% | 0.14 | 0.88% |
| 2026-03-26 | 9.04 | 9.15 | 8.97 | 9.10 | 0.00% | 0.17 | 1.04% |
| 2026-03-25 | 9.01 | 9.12 | 9.01 | 9.10 | +1.00% | 0.13 | 0.83% |