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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.92 | 10.13 | 9.91 | 10.10 | +2.12% | 0.32 | 1.83% |
| 2026-02-13 | 9.95 | 10.03 | 9.88 | 9.89 | -0.70% | 0.16 | 0.92% |
| 2026-02-12 | 10.04 | 10.09 | 9.95 | 9.96 | -0.80% | 0.19 | 1.08% |
| 2026-02-11 | 10.02 | 10.10 | 9.96 | 10.04 | +0.60% | 0.22 | 1.23% |
| 2026-02-10 | 10.06 | 10.06 | 9.97 | 9.98 | -0.30% | 0.14 | 0.82% |
| 2026-02-09 | 10.08 | 10.08 | 10.00 | 10.01 | +0.10% | 0.17 | 0.95% |
| 2026-02-06 | 9.93 | 10.05 | 9.91 | 10.00 | +0.20% | 0.24 | 1.37% |
| 2026-02-05 | 10.02 | 10.06 | 9.92 | 9.98 | -0.40% | 0.17 | 0.95% |
| 2026-02-04 | 9.99 | 10.08 | 9.94 | 10.02 | +0.30% | 0.17 | 0.98% |
| 2026-02-03 | 9.89 | 9.99 | 9.89 | 9.99 | +1.22% | 0.16 | 0.93% |
| 2026-02-02 | 10.06 | 10.11 | 9.87 | 9.87 | -2.08% | 0.22 | 1.24% |
| 2026-01-30 | 9.98 | 10.08 | 9.94 | 10.08 | +1.00% | 0.24 | 1.34% |
| 2026-01-29 | 10.09 | 10.14 | 9.95 | 9.98 | -0.99% | 0.19 | 1.09% |
| 2026-01-28 | 10.18 | 10.20 | 10.07 | 10.08 | -0.89% | 0.22 | 1.21% |
| 2026-01-27 | 10.13 | 10.18 | 9.88 | 10.17 | +0.59% | 0.49 | 2.79% |
| 2026-01-26 | 10.20 | 10.20 | 10.07 | 10.11 | -0.59% | 0.30 | 1.71% |
| 2026-01-23 | 10.16 | 10.19 | 10.07 | 10.17 | +0.30% | 0.32 | 1.80% |
| 2026-01-22 | 10.12 | 10.17 | 10.07 | 10.14 | +0.60% | 0.26 | 1.44% |
| 2026-01-21 | 10.09 | 10.10 | 10.00 | 10.08 | +0.20% | 0.24 | 1.35% |
| 2026-01-20 | 9.98 | 10.11 | 9.95 | 10.06 | +0.80% | 0.35 | 2.01% |