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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.94 | 10.00 | 9.90 | 9.98 | +0.40% | 0.32 | 1.82% |
| 2026-01-16 | 9.95 | 10.01 | 9.91 | 9.94 | 0.00% | 0.23 | 1.31% |
| 2026-01-15 | 9.91 | 9.98 | 9.84 | 9.94 | +0.30% | 0.24 | 1.39% |
| 2026-01-14 | 9.98 | 10.04 | 9.85 | 9.91 | -0.30% | 0.35 | 1.98% |
| 2026-01-13 | 9.94 | 9.99 | 9.91 | 9.94 | -0.20% | 0.34 | 1.96% |
| 2026-01-12 | 9.90 | 9.98 | 9.86 | 9.96 | +1.22% | 0.34 | 1.94% |
| 2026-01-09 | 9.71 | 9.87 | 9.71 | 9.84 | +1.23% | 0.26 | 1.52% |
| 2026-01-08 | 9.70 | 9.78 | 9.70 | 9.72 | +0.21% | 0.22 | 1.28% |
| 2026-01-07 | 9.72 | 9.75 | 9.69 | 9.70 | -0.41% | 0.20 | 1.15% |
| 2026-01-06 | 9.72 | 9.77 | 9.70 | 9.74 | +0.21% | 0.22 | 1.28% |
| 2026-01-05 | 9.68 | 9.76 | 9.65 | 9.72 | +0.73% | 0.17 | 1.00% |
| 2025-12-31 | 9.59 | 9.66 | 9.55 | 9.65 | +0.73% | 0.10 | 0.61% |
| 2025-12-30 | 9.61 | 9.64 | 9.55 | 9.58 | -0.31% | 0.15 | 0.91% |
| 2025-12-29 | 9.60 | 9.65 | 9.58 | 9.61 | +0.10% | 0.13 | 0.74% |
| 2025-12-26 | 9.68 | 9.68 | 9.58 | 9.60 | -0.72% | 0.14 | 0.85% |
| 2025-12-25 | 9.58 | 9.67 | 9.58 | 9.67 | +0.73% | 0.21 | 1.25% |
| 2025-12-24 | 9.55 | 9.61 | 9.52 | 9.60 | +0.73% | 0.12 | 0.73% |
| 2025-12-23 | 9.56 | 9.60 | 9.50 | 9.53 | -0.42% | 0.12 | 0.71% |
| 2025-12-22 | 9.57 | 9.65 | 9.55 | 9.57 | 0.00% | 0.15 | 0.89% |
| 2025-12-19 | 9.56 | 9.58 | 9.51 | 9.57 | +0.42% | 0.15 | 0.92% |