哈投股份(600864)股票行情
哈投股份(600864)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 |
|---|
| 2026-02-03 | 6.45 | 6.48 | 0.05 | 0.78% | 6.38 | 6.48 | 195310 | 12587.07 | 0.94% |
| 2026-02-02 | 6.50 | 6.43 | -0.10 | -1.53% | 6.42 | 6.59 | 235889 | 15362.62 | 1.13% |
| 2026-01-30 | 6.60 | 6.53 | -0.10 | -1.51% | 6.53 | 6.65 | 266936 | 17554.95 | 1.28% |
| 2026-01-29 | 6.58 | 6.63 | 0.04 | 0.61% | 6.47 | 6.65 | 336194 | 22085.22 | 1.62% |
| 2026-01-28 | 6.55 | 6.59 | 0.03 | 0.46% | 6.53 | 6.65 | 255886 | 16879.24 | 1.23% |
| 2026-01-27 | 6.68 | 6.56 | -0.12 | -1.80% | 6.46 | 6.69 | 370473 | 24286.76 | 1.78% |
| 2026-01-26 | 6.75 | 6.68 | -0.05 | -0.74% | 6.65 | 6.78 | 511347 | 34328.76 | 2.46% |
| 2026-01-23 | 6.72 | 6.73 | 0.01 | 0.15% | 6.71 | 6.76 | 347673 | 23420.85 | 1.67% |
| 2026-01-22 | 6.72 | 6.72 | 0.02 | 0.30% | 6.70 | 6.75 | 239333 | 16087.57 | 1.15% |
| 2026-01-21 | 6.76 | 6.70 | -0.09 | -1.33% | 6.67 | 6.78 | 325755 | 21913.14 | 1.57% |
| 2026-01-20 | 6.87 | 6.79 | -0.11 | -1.59% | 6.73 | 6.87 | 442931 | 30024.20 | 2.13% |
| 2026-01-19 | 6.89 | 6.90 | 0.00 | 0.00% | 6.86 | 6.92 | 251263 | 17316.66 | 1.21% |
| 2026-01-16 | 6.94 | 6.90 | 0.02 | 0.29% | 6.86 | 6.96 | 264476 | 18247.48 | 1.27% |
| 2026-01-15 | 6.99 | 6.88 | -0.12 | -1.71% | 6.86 | 7.00 | 331610 | 22930.22 | 1.59% |
| 2026-01-14 | 7.03 | 7.00 | -0.07 | -0.99% | 6.94 | 7.20 | 668794 | 47423.17 | 3.21% |
| 2026-01-13 | 7.13 | 7.07 | -0.10 | -1.39% | 7.04 | 7.20 | 551147 | 39197.30 | 2.65% |
| 2026-01-12 | 6.94 | 7.17 | 0.21 | 3.02% | 6.93 | 7.22 | 851155 | 60481.54 | 4.09% |
| 2026-01-09 | 6.93 | 6.96 | 0.03 | 0.43% | 6.88 | 6.97 | 493018 | 34147.04 | 2.37% |
| 2026-01-08 | 6.84 | 6.93 | 0.10 | 1.46% | 6.81 | 6.97 | 568588 | 39295.79 | 2.73% |
| 2026-01-07 | 6.94 | 6.83 | -0.11 | -1.59% | 6.83 | 6.95 | 391312 | 26933.91 | 1.88% |
| 2026-01-06 | 6.71 | 6.94 | 0.22 | 3.27% | 6.71 | 6.96 | 650943 | 44794.62 | 3.13% |
| 2026-01-05 | 6.65 | 6.72 | 0.09 | 1.36% | 6.62 | 6.72 | 279996 | 18718.69 | 1.35% |
| 2025-12-31 | 6.73 | 6.63 | -0.08 | -1.19% | 6.63 | 6.74 | 281242 | 18766.71 | 1.35% |
| 2025-12-30 | 6.74 | 6.71 | -0.04 | -0.59% | 6.71 | 6.79 | 185326 | 12485.54 | 0.89% |
| 2025-12-29 | 6.81 | 6.75 | -0.08 | -1.17% | 6.74 | 6.83 | 203942 | 13828.49 | 0.98% |
| 2025-12-26 | 6.81 | 6.83 | 0.01 | 0.15% | 6.80 | 6.92 | 289013 | 19799.66 | 1.39% |
| 2025-12-25 | 6.76 | 6.82 | 0.06 | 0.89% | 6.75 | 6.84 | 246682 | 16798.49 | 1.19% |
| 2025-12-24 | 6.69 | 6.76 | 0.07 | 1.05% | 6.67 | 6.77 | 196228 | 13207.69 | 0.94% |
| 2025-12-23 | 6.77 | 6.69 | -0.09 | -1.33% | 6.67 | 6.79 | 198719 | 13379.96 | 0.96% |
| 2025-12-22 | 6.76 | 6.78 | 0.02 | 0.30% | 6.74 | 6.81 | 169188 | 11473.13 | 0.81% |
| 2025-12-19 | 6.74 | 6.76 | 0.03 | 0.45% | 6.72 | 6.80 | 177111 | 11975.12 | 0.85% |
| 2025-12-18 | 6.83 | 6.73 | -0.12 | -1.75% | 6.72 | 6.84 | 213040 | 14414.36 | 1.02% |
| 2025-12-17 | 6.75 | 6.85 | 0.08 | 1.18% | 6.63 | 6.92 | 341012 | 23088.60 | 1.64% |
| 2025-12-16 | 6.80 | 6.77 | -0.02 | -0.29% | 6.72 | 6.81 | 165786 | 11219.24 | 0.80% |
| 2025-12-15 | 6.74 | 6.79 | -0.02 | -0.29% | 6.72 | 6.87 | 168957 | 11495.41 | 0.81% |
| 2025-12-12 | 6.79 | 6.81 | 0.01 | 0.15% | 6.78 | 6.86 | 177708 | 12105.63 | 0.85% |
| 2025-12-11 | 6.95 | 6.80 | -0.17 | -2.44% | 6.78 | 6.98 | 223883 | 15369.88 | 1.08% |
| 2025-12-10 | 6.92 | 6.97 | 0.04 | 0.58% | 6.85 | 6.99 | 227819 | 15792.51 | 1.09% |
| 2025-12-09 | 6.85 | 6.93 | 0.04 | 0.58% | 6.83 | 7.05 | 289863 | 20079.21 | 1.39% |
| 2025-12-08 | 6.97 | 6.89 | 0.02 | 0.29% | 6.89 | 7.04 | 459690 | 32055.90 | 2.21% |
| 2025-12-05 | 6.69 | 6.87 | 0.17 | 2.54% | 6.67 | 6.91 | 400655 | 27303.95 | 1.93% |
| 2025-12-04 | 6.68 | 6.70 | 0.02 | 0.30% | 6.64 | 6.72 | 127125 | 8499.17 | 0.61% |
| 2025-12-03 | 6.74 | 6.68 | -0.04 | -0.60% | 6.65 | 6.76 | 157086 | 10513.88 | 0.76% |
| 2025-12-02 | 6.80 | 6.72 | -0.09 | -1.32% | 6.72 | 6.81 | 149268 | 10063.28 | 0.72% |
| 2025-12-01 | 6.80 | 6.81 | 0.01 | 0.15% | 6.76 | 6.82 | 149459 | 10159.24 | 0.72% |
| 2025-11-28 | 6.72 | 6.80 | 0.07 | 1.04% | 6.72 | 6.81 | 190336 | 12894.22 | 0.91% |
| 2025-11-27 | 6.72 | 6.73 | 0.01 | 0.15% | 6.71 | 6.81 | 158055 | 10686.63 | 0.76% |
| 2025-11-26 | 6.81 | 6.72 | -0.09 | -1.32% | 6.72 | 6.83 | 200746 | 13605.84 | 0.96% |
| 2025-11-25 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.86 | 210608 | 14376.53 | 1.01% |
| 2025-11-24 | 6.72 | 6.77 | 0.06 | 0.89% | 6.69 | 6.80 | 193191 | 13029.35 | 0.93% |
| 2025-11-21 | 6.97 | 6.71 | -0.31 | -4.42% | 6.70 | 7.05 | 334771 | 23006.19 | 1.61% |
| 2025-11-20 | 7.16 | 7.02 | -0.01 | -0.14% | 7.01 | 7.18 | 224198 | 15882.88 | 1.08% |
| 2025-11-19 | 7.13 | 7.03 | -0.10 | -1.40% | 7.02 | 7.17 | 210017 | 14857.34 | 1.01% |
| 2025-11-18 | 7.15 | 7.13 | -0.02 | -0.28% | 7.10 | 7.19 | 206296 | 14726.71 | 0.99% |
| 2025-11-17 | 7.17 | 7.15 | -0.04 | -0.56% | 7.10 | 7.18 | 212845 | 15206.50 | 1.02% |
| 2025-11-14 | 7.21 | 7.19 | -0.06 | -0.83% | 7.18 | 7.25 | 207339 | 14973.78 | 1.00% |
| 2025-11-13 | 7.20 | 7.25 | 0.05 | 0.69% | 7.17 | 7.26 | 211055 | 15234.90 | 1.01% |
| 2025-11-12 | 7.25 | 7.20 | -0.06 | -0.83% | 7.15 | 7.28 | 260860 | 18818.34 | 1.25% |
| 2025-11-11 | 7.33 | 7.26 | -0.06 | -0.82% | 7.25 | 7.34 | 236268 | 17206.77 | 1.14% |
| 2025-11-10 | 7.26 | 7.32 | 0.06 | 0.83% | 7.22 | 7.36 | 279760 | 20432.34 | 1.34% |
| 2025-11-07 | 7.39 | 7.26 | -0.17 | -2.29% | 7.25 | 7.40 | 443021 | 32433.84 | 2.13% |
| 2025-11-06 | 7.42 | 7.43 | 0.01 | 0.13% | 7.42 | 7.50 | 378030 | 28199.11 | 1.82% |
| 2025-11-05 | 7.38 | 7.42 | -0.03 | -0.40% | 7.37 | 7.54 | 329761 | 24603.81 | 1.58% |
| 2025-11-04 | 7.42 | 7.45 | 0.01 | 0.13% | 7.39 | 7.47 | 325817 | 24226.29 | 1.57% |
| 2025-11-03 | 7.48 | 7.44 | -0.05 | -0.67% | 7.33 | 7.48 | 342398 | 25385.02 | 1.65% |
| 2025-10-31 | 7.51 | 7.49 | -0.02 | -0.27% | 7.45 | 7.57 | 408977 | 30733.88 | 1.97% |
| 2025-10-30 | 7.77 | 7.51 | -0.34 | -4.33% | 7.50 | 7.78 | 858488 | 65359.04 | 4.13% |
| 2025-10-29 | 7.77 | 7.85 | 0.05 | 0.64% | 7.74 | 7.93 | 892259 | 69893.91 | 4.29% |
| 2025-10-28 | 7.81 | 7.80 | -0.11 | -1.39% | 7.72 | 7.87 | 758181 | 59038.02 | 3.64% |
| 2025-10-27 | 7.85 | 7.91 | -0.19 | -2.35% | 7.70 | 7.97 | 1633752 | 127696.91 | 7.85% |
| 2025-10-24 | 7.90 | 8.10 | 0.07 | 0.87% | 7.81 | 8.11 | 1357382 | 107890.99 | 6.52% |
| 2025-10-23 | 7.57 | 8.03 | 0.47 | 6.22% | 7.47 | 8.14 | 1660926 | 129858.70 | 7.98% |
| 2025-10-22 | 7.56 | 7.56 | -0.05 | -0.66% | 7.50 | 7.59 | 440669 | 33214.39 | 2.12% |
| 2025-10-21 | 7.57 | 7.61 | 0.00 | 0.00% | 7.51 | 7.67 | 795021 | 60386.96 | 3.82% |
| 2025-10-20 | 7.40 | 7.61 | 0.31 | 4.25% | 7.36 | 7.75 | 1037888 | 78628.18 | 4.99% |
| 2025-10-17 | 7.48 | 7.30 | -0.19 | -2.54% | 7.29 | 7.57 | 464216 | 34447.90 | 2.23% |
| 2025-10-16 | 7.52 | 7.49 | -0.07 | -0.93% | 7.43 | 7.57 | 350734 | 26293.36 | 1.69% |
| 2025-10-15 | 7.49 | 7.56 | 0.10 | 1.34% | 7.38 | 7.61 | 525546 | 39380.27 | 2.53% |
| 2025-10-14 | 7.49 | 7.46 | -0.04 | -0.53% | 7.41 | 7.64 | 498703 | 37553.03 | 2.40% |
| 2025-10-13 | 7.33 | 7.50 | -0.03 | -0.40% | 7.31 | 7.52 | 488603 | 36218.29 | 2.35% |
上证大盘股票行情在线 K线走势图
哈投股份(600864)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
