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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.85 | 9.02 | 8.83 | 9.01 | +3.33% | 0.17 | 1.06% |
| 2026-03-23 | 9.07 | 9.11 | 8.63 | 8.72 | -6.44% | 0.28 | 1.80% |
| 2026-03-20 | 9.53 | 9.59 | 9.24 | 9.32 | -2.00% | 0.30 | 1.79% |
| 2026-03-19 | 9.61 | 9.66 | 9.50 | 9.51 | -1.86% | 0.15 | 0.88% |
| 2026-03-18 | 9.64 | 9.70 | 9.52 | 9.69 | +0.62% | 0.14 | 0.85% |
| 2026-03-17 | 9.73 | 9.76 | 9.60 | 9.63 | -1.03% | 0.15 | 0.90% |
| 2026-03-16 | 9.62 | 9.76 | 9.62 | 9.73 | +0.52% | 0.13 | 0.77% |
| 2026-03-13 | 9.78 | 9.78 | 9.65 | 9.68 | -0.92% | 0.16 | 0.95% |
| 2026-03-12 | 9.80 | 9.84 | 9.72 | 9.77 | -0.20% | 0.14 | 0.80% |
| 2026-03-11 | 9.87 | 9.89 | 9.77 | 9.79 | -0.71% | 0.17 | 0.99% |
| 2026-03-10 | 9.77 | 9.87 | 9.75 | 9.86 | +1.02% | 0.17 | 1.01% |
| 2026-03-09 | 9.64 | 9.79 | 9.58 | 9.76 | +0.72% | 0.24 | 1.43% |
| 2026-03-06 | 9.50 | 9.72 | 9.50 | 9.69 | +1.15% | 0.14 | 0.84% |
| 2026-03-05 | 9.52 | 9.63 | 9.52 | 9.58 | +1.16% | 0.19 | 1.12% |
| 2026-03-04 | 9.45 | 9.64 | 9.44 | 9.47 | -1.66% | 0.23 | 1.38% |
| 2026-03-03 | 9.82 | 9.94 | 9.58 | 9.63 | -2.03% | 0.35 | 2.04% |
| 2026-03-02 | 9.96 | 10.07 | 9.83 | 9.83 | -2.38% | 0.33 | 1.90% |
| 2026-02-27 | 10.05 | 10.10 | 10.03 | 10.07 | +0.10% | 0.19 | 1.05% |
| 2026-02-26 | 10.06 | 10.07 | 10.02 | 10.06 | +0.20% | 0.23 | 1.31% |
| 2026-02-25 | 10.10 | 10.14 | 10.04 | 10.04 | -0.59% | 0.30 | 1.70% |