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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.82 | 9.86 | 9.72 | 9.80 | -0.20% | 0.15 | 0.90% |
| 2025-11-19 | 9.94 | 9.97 | 9.80 | 9.82 | -1.31% | 0.22 | 1.28% |
| 2025-11-18 | 9.98 | 10.00 | 9.90 | 9.95 | -0.30% | 0.23 | 1.30% |
| 2025-11-17 | 10.07 | 10.07 | 9.95 | 9.98 | -0.70% | 0.24 | 1.37% |
| 2025-11-14 | 10.02 | 10.14 | 10.01 | 10.05 | +0.20% | 0.33 | 1.85% |
| 2025-11-13 | 10.00 | 10.06 | 9.97 | 10.03 | +0.20% | 0.20 | 1.15% |
| 2025-11-12 | 10.07 | 10.10 | 9.98 | 10.01 | -0.69% | 0.19 | 1.07% |
| 2025-11-11 | 9.99 | 10.11 | 9.98 | 10.08 | +1.00% | 0.30 | 1.72% |
| 2025-11-10 | 9.98 | 10.00 | 9.96 | 9.98 | 0.00% | 0.21 | 1.19% |
| 2025-11-07 | 9.98 | 10.05 | 9.93 | 9.98 | 0.00% | 0.42 | 2.40% |
| 2025-11-06 | 10.01 | 10.03 | 9.95 | 9.98 | -0.30% | 0.27 | 1.53% |
| 2025-11-05 | 9.95 | 10.06 | 9.88 | 10.01 | +0.40% | 0.53 | 3.05% |
| 2025-11-04 | 10.01 | 10.01 | 9.85 | 9.97 | -0.40% | 0.53 | 3.04% |
| 2025-11-03 | 10.02 | 10.07 | 9.97 | 10.01 | -0.30% | 0.31 | 1.76% |
| 2025-10-31 | 10.02 | 10.10 | 9.99 | 10.04 | -0.30% | 0.58 | 3.31% |
| 2025-10-30 | 10.30 | 10.31 | 10.01 | 10.07 | -2.80% | 0.74 | 4.18% |
| 2025-10-29 | 10.44 | 10.45 | 10.31 | 10.36 | -0.77% | 0.25 | 1.39% |
| 2025-10-28 | 10.26 | 10.46 | 10.26 | 10.44 | +0.87% | 0.27 | 1.46% |
| 2025-10-27 | 10.33 | 10.38 | 10.23 | 10.35 | +0.98% | 0.30 | 1.63% |
| 2025-10-24 | 10.26 | 10.28 | 10.17 | 10.25 | +0.39% | 0.21 | 1.17% |