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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.25 | 10.25 | 10.07 | 10.21 | 0.00% | 0.25 | 1.42% |
| 2025-10-22 | 10.26 | 10.26 | 10.12 | 10.21 | -0.10% | 0.17 | 0.92% |
| 2025-10-21 | 10.05 | 10.23 | 10.02 | 10.22 | +1.79% | 0.29 | 1.61% |
| 2025-10-20 | 10.05 | 10.11 | 9.97 | 10.04 | +0.30% | 0.26 | 1.49% |
| 2025-10-17 | 10.19 | 10.19 | 10.00 | 10.01 | -1.09% | 0.22 | 1.24% |
| 2025-10-16 | 10.29 | 10.36 | 10.09 | 10.12 | -1.84% | 0.27 | 1.49% |
| 2025-10-15 | 10.23 | 10.38 | 10.17 | 10.31 | +1.28% | 0.24 | 1.35% |
| 2025-10-14 | 10.24 | 10.34 | 10.16 | 10.18 | -0.49% | 0.24 | 1.35% |
| 2025-10-13 | 10.03 | 10.27 | 10.00 | 10.23 | -0.20% | 0.32 | 1.81% |
| 2025-10-10 | 10.16 | 10.32 | 10.16 | 10.25 | +0.39% | 0.18 | 0.99% |
| 2025-10-09 | 10.21 | 10.28 | 10.14 | 10.21 | +0.49% | 0.28 | 1.58% |
| 2025-09-30 | 10.18 | 10.20 | 10.09 | 10.16 | +0.10% | 0.20 | 1.15% |
| 2025-09-29 | 10.09 | 10.18 | 10.01 | 10.15 | +0.49% | 0.23 | 1.32% |
| 2025-09-26 | 10.12 | 10.20 | 10.00 | 10.10 | -0.39% | 0.28 | 1.58% |
| 2025-09-25 | 10.24 | 10.35 | 10.11 | 10.14 | -0.88% | 0.20 | 1.11% |
| 2025-09-24 | 10.22 | 10.26 | 10.05 | 10.23 | +0.29% | 0.22 | 1.22% |
| 2025-09-23 | 10.12 | 10.23 | 9.87 | 10.20 | +0.29% | 0.38 | 2.13% |
| 2025-09-22 | 10.27 | 10.32 | 10.09 | 10.17 | -0.97% | 0.21 | 1.16% |
| 2025-09-19 | 10.26 | 10.33 | 10.19 | 10.27 | 0.00% | 0.18 | 1.01% |
| 2025-09-18 | 10.47 | 10.47 | 10.21 | 10.27 | -1.53% | 0.39 | 2.12% |