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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.48 | 9.56 | 9.46 | 9.53 | +0.53% | 0.18 | 1.05% |
| 2025-12-17 | 9.49 | 9.51 | 9.38 | 9.48 | +0.21% | 0.15 | 0.89% |
| 2025-12-16 | 9.53 | 9.56 | 9.40 | 9.46 | -0.73% | 0.18 | 1.07% |
| 2025-12-15 | 9.52 | 9.58 | 9.47 | 9.53 | +0.10% | 0.13 | 0.75% |
| 2025-12-12 | 9.62 | 9.64 | 9.50 | 9.52 | -0.83% | 0.17 | 1.03% |
| 2025-12-11 | 9.68 | 9.68 | 9.57 | 9.60 | -0.41% | 0.12 | 0.74% |
| 2025-12-10 | 9.64 | 9.68 | 9.59 | 9.64 | 0.00% | 0.13 | 0.78% |
| 2025-12-09 | 9.70 | 9.77 | 9.64 | 9.64 | -1.13% | 0.14 | 0.80% |
| 2025-12-08 | 9.70 | 9.80 | 9.70 | 9.75 | +0.52% | 0.13 | 0.76% |
| 2025-12-05 | 9.68 | 9.72 | 9.60 | 9.70 | +0.52% | 0.12 | 0.73% |
| 2025-12-04 | 9.67 | 9.71 | 9.61 | 9.65 | -0.41% | 0.10 | 0.58% |
| 2025-12-03 | 9.76 | 9.76 | 9.67 | 9.69 | -0.82% | 0.13 | 0.76% |
| 2025-12-02 | 9.73 | 9.77 | 9.69 | 9.77 | +0.21% | 0.14 | 0.81% |
| 2025-12-01 | 9.70 | 9.77 | 9.67 | 9.75 | +0.83% | 0.17 | 0.97% |
| 2025-11-28 | 9.66 | 9.68 | 9.58 | 9.67 | +0.52% | 0.12 | 0.71% |
| 2025-11-27 | 9.65 | 9.68 | 9.61 | 9.62 | -0.41% | 0.12 | 0.68% |
| 2025-11-26 | 9.66 | 9.72 | 9.61 | 9.66 | +0.10% | 0.19 | 1.11% |
| 2025-11-25 | 9.57 | 9.69 | 9.57 | 9.65 | +0.84% | 0.13 | 0.77% |
| 2025-11-24 | 9.58 | 9.68 | 9.53 | 9.57 | +0.31% | 0.13 | 0.80% |
| 2025-11-21 | 9.80 | 9.87 | 9.51 | 9.54 | -2.65% | 0.30 | 1.78% |