哈铁科技
SH688459 前復權 STAR
8.23
-0.05
(-0.60%)
今開
8.28
最高
8.31
最低
8.22
昨收
8.28
振幅
1.09%
成交量
7,235.8万
交易日數
966
數據區間
2022-10-12 ~ 2026-09-30
MA5
8.23
MA10
8.19
MA20
8.16
MA60
8.10
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.28 | 8.31 | 8.22 | 8.23 | 7,236万 |
| 2 | 2026-09-29 | 8.13 | 8.29 | 8.13 | 8.28 | 8,643万 |
| 3 | 2026-09-28 | 8.31 | 8.34 | 8.11 | 8.21 | 10,396万 |
| 4 | 2026-09-24 | 8.29 | 8.29 | 8.19 | 8.23 | 9,399万 |
| 5 | 2026-09-23 | 8.24 | 8.24 | 8.18 | 8.20 | 5,254万 |
| 6 | 2026-09-22 | 8.32 | 8.32 | 8.18 | 8.21 | 7,382万 |
| 7 | 2026-09-21 | 8.15 | 8.24 | 8.09 | 8.24 | 9,210万 |
| 8 | 2026-09-18 | 8.10 | 8.16 | 8.10 | 8.15 | 5,290万 |
| 9 | 2026-09-17 | 8.06 | 8.12 | 8.00 | 8.09 | 4,734万 |
| 10 | 2026-09-16 | 8.05 | 8.11 | 8.01 | 8.09 | 5,602万 |
| 11 | 2026-09-15 | 8.18 | 8.28 | 8.02 | 8.05 | 10,728万 |
| 12 | 2026-09-14 | 8.20 | 8.25 | 8.13 | 8.23 | 9,347万 |