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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.47 | 10.47 | 10.38 | 10.43 | -0.38% | 0.19 | 1.04% |
| 2025-09-16 | 10.36 | 10.51 | 10.32 | 10.47 | +1.25% | 0.31 | 1.70% |
| 2025-09-15 | 10.40 | 10.47 | 10.24 | 10.34 | -1.05% | 0.28 | 1.52% |
| 2025-09-12 | 10.51 | 10.52 | 10.36 | 10.45 | -0.57% | 0.29 | 1.58% |
| 2025-09-11 | 10.43 | 10.55 | 10.34 | 10.51 | +0.57% | 0.36 | 1.93% |
| 2025-09-10 | 10.37 | 10.58 | 10.37 | 10.45 | +0.19% | 0.26 | 1.41% |
| 2025-09-09 | 10.64 | 10.64 | 10.36 | 10.43 | -1.60% | 0.33 | 1.80% |
| 2025-09-08 | 10.51 | 10.66 | 10.49 | 10.60 | +1.14% | 0.27 | 1.44% |
| 2025-09-05 | 10.42 | 10.54 | 10.32 | 10.48 | +1.25% | 0.33 | 1.81% |
| 2025-09-04 | 10.38 | 10.52 | 10.22 | 10.35 | -0.67% | 0.35 | 1.92% |
| 2025-09-03 | 10.74 | 10.74 | 10.37 | 10.42 | -2.15% | 0.45 | 2.43% |
| 2025-09-02 | 10.62 | 10.74 | 10.36 | 10.65 | 0.00% | 0.89 | 4.80% |
| 2025-09-01 | 10.74 | 10.85 | 10.63 | 10.65 | -0.37% | 0.40 | 2.11% |
| 2025-08-29 | 10.92 | 10.95 | 10.66 | 10.69 | -2.01% | 0.50 | 2.63% |
| 2025-08-28 | 10.80 | 11.02 | 10.63 | 10.91 | +0.55% | 0.72 | 3.78% |
| 2025-08-27 | 11.11 | 11.17 | 10.78 | 10.85 | -2.42% | 0.71 | 3.67% |
| 2025-08-26 | 10.78 | 11.39 | 10.74 | 11.12 | +2.95% | 1.04 | 5.33% |
| 2025-08-25 | 10.76 | 10.99 | 10.68 | 10.80 | +0.84% | 0.62 | 3.27% |
| 2025-08-22 | 10.67 | 10.74 | 10.59 | 10.71 | +0.37% | 0.50 | 2.68% |
| 2025-08-21 | 10.72 | 10.77 | 10.63 | 10.67 | -0.83% | 0.43 | 2.26% |