哈铁科技(688459)股票行情
哈铁科技(688459)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 9.93 | 10.00 | 0.02 | 0.20% | 9.91 | 10.05 | 24112 | 2414.21 | 1.37% | 0.00 |
| 2026-02-05 | 10.02 | 9.98 | -0.04 | -0.40% | 9.92 | 10.06 | 16750 | 1669.90 | 0.95% | 0.00 |
| 2026-02-04 | 9.99 | 10.02 | 0.03 | 0.30% | 9.94 | 10.08 | 17221 | 1722.98 | 0.98% | 0.00 |
| 2026-02-03 | 9.89 | 9.99 | 0.12 | 1.22% | 9.89 | 9.99 | 16353 | 1627.40 | 0.93% | 0.00 |
| 2026-02-02 | 10.06 | 9.87 | -0.21 | -2.08% | 9.87 | 10.11 | 21779 | 2173.97 | 1.24% | 0.00 |
| 2026-01-30 | 9.98 | 10.08 | 0.10 | 1.00% | 9.94 | 10.08 | 23608 | 2365.73 | 1.34% | 0.00 |
| 2026-01-29 | 10.09 | 9.98 | -0.10 | -0.99% | 9.95 | 10.14 | 19196 | 1926.71 | 1.09% | 0.00 |
| 2026-01-28 | 10.18 | 10.08 | -0.09 | -0.88% | 10.07 | 10.20 | 21330 | 2155.77 | 1.21% | 0.00 |
| 2026-01-27 | 10.13 | 10.17 | 0.06 | 0.59% | 9.88 | 10.18 | 49055 | 4938.55 | 2.79% | 0.00 |
| 2026-01-26 | 10.20 | 10.11 | -0.06 | -0.59% | 10.07 | 10.20 | 30057 | 3042.38 | 1.71% | 0.00 |
| 2026-01-23 | 10.16 | 10.17 | 0.03 | 0.30% | 10.07 | 10.19 | 31552 | 3201.03 | 1.80% | 0.00 |
| 2026-01-22 | 10.12 | 10.14 | 0.06 | 0.60% | 10.07 | 10.17 | 25328 | 2565.80 | 1.44% | 0.00 |
| 2026-01-21 | 10.09 | 10.08 | 0.02 | 0.20% | 10.00 | 10.10 | 23701 | 2387.83 | 1.35% | 0.00 |
| 2026-01-20 | 9.98 | 10.06 | 0.08 | 0.80% | 9.95 | 10.11 | 35248 | 3541.97 | 2.01% | 0.00 |
| 2026-01-19 | 9.94 | 9.98 | 0.04 | 0.40% | 9.90 | 10.00 | 31940 | 3181.66 | 1.82% | 0.00 |
| 2026-01-16 | 9.95 | 9.94 | 0.00 | 0.00% | 9.91 | 10.01 | 22931 | 2283.18 | 1.31% | 0.00 |
| 2026-01-15 | 9.91 | 9.94 | 0.03 | 0.30% | 9.84 | 9.98 | 24338 | 2410.87 | 1.39% | 0.00 |
| 2026-01-14 | 9.98 | 9.91 | -0.03 | -0.30% | 9.85 | 10.04 | 34744 | 3459.25 | 1.98% | 0.00 |
| 2026-01-13 | 9.94 | 9.94 | -0.02 | -0.20% | 9.91 | 9.99 | 34333 | 3417.99 | 1.96% | 0.00 |
| 2026-01-12 | 9.90 | 9.96 | 0.12 | 1.22% | 9.86 | 9.98 | 34076 | 3384.45 | 1.94% | 0.00 |
| 2026-01-09 | 9.71 | 9.84 | 0.12 | 1.23% | 9.71 | 9.87 | 26701 | 2618.74 | 1.52% | 0.00 |
| 2026-01-08 | 9.70 | 9.72 | 0.02 | 0.21% | 9.70 | 9.78 | 22542 | 2195.62 | 1.28% | 0.00 |
| 2026-01-07 | 9.72 | 9.70 | -0.04 | -0.41% | 9.69 | 9.75 | 20249 | 1966.49 | 1.15% | 0.00 |
| 2026-01-06 | 9.72 | 9.74 | 0.02 | 0.21% | 9.70 | 9.77 | 22474 | 2190.17 | 1.28% | 0.00 |
| 2026-01-05 | 9.68 | 9.72 | 0.07 | 0.73% | 9.65 | 9.76 | 17524 | 1701.55 | 1.00% | 0.00 |
| 2025-12-31 | 9.59 | 9.65 | 0.07 | 0.73% | 9.55 | 9.66 | 10684 | 1027.58 | 0.61% | 0.00 |
| 2025-12-30 | 9.61 | 9.58 | -0.03 | -0.31% | 9.55 | 9.64 | 16059 | 1538.95 | 0.91% | 0.00 |
| 2025-12-29 | 9.60 | 9.61 | 0.01 | 0.10% | 9.58 | 9.65 | 13062 | 1255.14 | 0.74% | 0.00 |
| 2025-12-26 | 9.68 | 9.60 | -0.07 | -0.72% | 9.58 | 9.68 | 14862 | 1431.87 | 0.85% | 0.00 |
| 2025-12-25 | 9.58 | 9.67 | 0.07 | 0.73% | 9.58 | 9.67 | 21964 | 2118.04 | 1.25% | 0.00 |
| 2025-12-24 | 9.55 | 9.60 | 0.07 | 0.73% | 9.52 | 9.61 | 12750 | 1221.46 | 0.73% | 0.00 |
| 2025-12-23 | 9.56 | 9.53 | -0.04 | -0.42% | 9.50 | 9.60 | 12509 | 1194.90 | 0.71% | 0.00 |
| 2025-12-22 | 9.57 | 9.57 | 0.00 | 0.00% | 9.55 | 9.65 | 15703 | 1508.53 | 0.89% | 0.00 |
| 2025-12-19 | 9.56 | 9.57 | 0.04 | 0.42% | 9.51 | 9.58 | 16093 | 1537.71 | 0.92% | 0.00 |
| 2025-12-18 | 9.48 | 9.53 | 0.05 | 0.53% | 9.46 | 9.56 | 18443 | 1758.36 | 1.05% | 0.00 |
| 2025-12-17 | 9.49 | 9.48 | 0.02 | 0.21% | 9.38 | 9.51 | 15691 | 1481.64 | 0.89% | 0.00 |
| 2025-12-16 | 9.53 | 9.46 | -0.07 | -0.73% | 9.40 | 9.56 | 18806 | 1776.66 | 1.07% | 0.00 |
| 2025-12-15 | 9.52 | 9.53 | 0.01 | 0.11% | 9.47 | 9.58 | 13151 | 1252.07 | 0.75% | 0.00 |
| 2025-12-12 | 9.62 | 9.52 | -0.08 | -0.83% | 9.50 | 9.64 | 18154 | 1738.20 | 1.03% | 0.00 |
| 2025-12-11 | 9.68 | 9.60 | -0.04 | -0.41% | 9.57 | 9.68 | 12964 | 1244.89 | 0.74% | 0.00 |
| 2025-12-10 | 9.64 | 9.64 | 0.00 | 0.00% | 9.59 | 9.68 | 13712 | 1318.59 | 0.78% | 0.00 |
| 2025-12-09 | 9.70 | 9.64 | -0.11 | -1.13% | 9.64 | 9.77 | 14021 | 1359.71 | 0.80% | 0.00 |
| 2025-12-08 | 9.70 | 9.75 | 0.05 | 0.52% | 9.70 | 9.80 | 13266 | 1294.95 | 0.76% | 0.00 |
| 2025-12-05 | 9.68 | 9.70 | 0.05 | 0.52% | 9.60 | 9.72 | 12857 | 1243.19 | 0.73% | 0.00 |
| 2025-12-04 | 9.67 | 9.65 | -0.04 | -0.41% | 9.61 | 9.71 | 10212 | 986.43 | 0.58% | 0.00 |
| 2025-12-03 | 9.76 | 9.69 | -0.08 | -0.82% | 9.67 | 9.76 | 13363 | 1296.34 | 0.76% | 0.00 |
| 2025-12-02 | 9.73 | 9.77 | 0.02 | 0.21% | 9.69 | 9.77 | 14158 | 1377.22 | 0.81% | 5.00 |
| 2025-12-01 | 9.70 | 9.75 | 0.08 | 0.83% | 9.67 | 9.77 | 17030 | 1654.42 | 0.97% | 0.00 |
| 2025-11-28 | 9.66 | 9.67 | 0.05 | 0.52% | 9.58 | 9.68 | 12450 | 1201.68 | 0.71% | 0.00 |
| 2025-11-27 | 9.65 | 9.62 | -0.04 | -0.41% | 9.61 | 9.68 | 11979 | 1155.41 | 0.68% | 0.00 |
| 2025-11-26 | 9.66 | 9.66 | 0.01 | 0.10% | 9.61 | 9.72 | 19418 | 1878.04 | 1.11% | 0.00 |
| 2025-11-25 | 9.57 | 9.65 | 0.08 | 0.84% | 9.57 | 9.69 | 13514 | 1303.16 | 0.77% | 0.00 |
| 2025-11-24 | 9.58 | 9.57 | 0.03 | 0.31% | 9.53 | 9.68 | 13970 | 1338.71 | 0.80% | 0.00 |
| 2025-11-21 | 9.80 | 9.54 | -0.26 | -2.65% | 9.51 | 9.87 | 31209 | 3011.91 | 1.78% | 0.00 |
| 2025-11-20 | 9.82 | 9.80 | -0.02 | -0.20% | 9.72 | 9.86 | 15734 | 1542.00 | 0.90% | 0.00 |
| 2025-11-19 | 9.94 | 9.82 | -0.13 | -1.31% | 9.80 | 9.97 | 22432 | 2211.83 | 1.28% | 0.00 |
| 2025-11-18 | 9.98 | 9.95 | -0.03 | -0.30% | 9.90 | 10.00 | 22850 | 2270.82 | 1.30% | 0.00 |
| 2025-11-17 | 10.07 | 9.98 | -0.07 | -0.70% | 9.95 | 10.07 | 24132 | 2414.26 | 1.37% | 0.00 |
| 2025-11-14 | 10.02 | 10.05 | 0.02 | 0.20% | 10.01 | 10.14 | 32514 | 3273.72 | 1.85% | 0.00 |
| 2025-11-13 | 10.00 | 10.03 | 0.02 | 0.20% | 9.97 | 10.06 | 20160 | 2020.20 | 1.15% | 0.00 |
| 2025-11-12 | 10.07 | 10.01 | -0.07 | -0.69% | 9.98 | 10.10 | 18796 | 1882.76 | 1.07% | 0.00 |
| 2025-11-11 | 9.99 | 10.08 | 0.10 | 1.00% | 9.98 | 10.11 | 30258 | 3044.61 | 1.72% | 0.00 |
| 2025-11-10 | 9.98 | 9.98 | 0.00 | 0.00% | 9.96 | 10.00 | 20837 | 2081.09 | 1.19% | 0.00 |
| 2025-11-07 | 9.98 | 9.98 | 0.00 | 0.00% | 9.93 | 10.05 | 42058 | 4195.40 | 2.40% | 0.00 |
| 2025-11-06 | 10.01 | 9.98 | -0.03 | -0.30% | 9.95 | 10.03 | 26810 | 2676.29 | 1.53% | 0.00 |
| 2025-11-05 | 9.95 | 10.01 | 0.04 | 0.40% | 9.88 | 10.06 | 53585 | 5347.57 | 3.05% | 0.00 |
| 2025-11-04 | 10.01 | 9.97 | -0.04 | -0.40% | 9.85 | 10.01 | 53352 | 5289.68 | 3.04% | 0.00 |
| 2025-11-03 | 10.02 | 10.01 | -0.03 | -0.30% | 9.97 | 10.07 | 30972 | 3095.72 | 1.76% | 0.00 |
| 2025-10-31 | 10.02 | 10.04 | -0.03 | -0.30% | 9.99 | 10.10 | 58130 | 5832.78 | 3.31% | 0.00 |
| 2025-10-30 | 10.30 | 10.07 | -0.29 | -2.80% | 10.01 | 10.31 | 73440 | 7443.19 | 4.18% | 0.00 |
| 2025-10-29 | 10.44 | 10.36 | -0.08 | -0.77% | 10.31 | 10.45 | 24393 | 2527.47 | 1.39% | 0.00 |
| 2025-10-28 | 10.26 | 10.44 | 0.09 | 0.87% | 10.26 | 10.46 | 25706 | 2664.42 | 1.46% | 0.00 |
| 2025-10-27 | 10.33 | 10.35 | 0.10 | 0.98% | 10.23 | 10.38 | 28615 | 2953.99 | 1.63% | 0.00 |
| 2025-10-24 | 10.26 | 10.25 | 0.04 | 0.39% | 10.17 | 10.28 | 20618 | 2113.01 | 1.17% | 0.00 |
| 2025-10-23 | 10.25 | 10.21 | 0.00 | 0.00% | 10.07 | 10.25 | 24928 | 2525.68 | 1.42% | 0.00 |
| 2025-10-22 | 10.26 | 10.21 | -0.01 | -0.10% | 10.12 | 10.26 | 16212 | 1654.10 | 0.92% | 0.00 |
| 2025-10-21 | 10.05 | 10.22 | 0.18 | 1.79% | 10.02 | 10.23 | 28246 | 2871.18 | 1.61% | 0.00 |
| 2025-10-20 | 10.05 | 10.04 | 0.03 | 0.30% | 9.97 | 10.11 | 26080 | 2611.74 | 1.49% | 0.00 |
| 2025-10-17 | 10.19 | 10.01 | -0.11 | -1.09% | 10.00 | 10.19 | 21798 | 2198.49 | 1.24% | 0.00 |
| 2025-10-16 | 10.29 | 10.12 | -0.19 | -1.84% | 10.09 | 10.36 | 26096 | 2660.42 | 1.49% | 0.00 |
上证大盘股票行情在线 K线走势图
哈铁科技(688459)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
