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 |
|---|
| 2025-09-15 | 7.49 | 7.40 | -0.12 | -1.60% | 7.38 | 7.55 | 455065 | 33897.00 | 2.19% |
| 2025-09-12 | 7.61 | 7.52 | -0.13 | -1.70% | 7.50 | 7.63 | 483062 | 36547.71 | 2.32% |
| 2025-09-11 | 7.39 | 7.65 | 0.22 | 2.96% | 7.36 | 7.68 | 666567 | 50283.43 | 3.20% |
| 2025-09-10 | 7.41 | 7.43 | -0.03 | -0.40% | 7.36 | 7.47 | 332835 | 24678.25 | 1.60% |
| 2025-09-09 | 7.47 | 7.46 | 0.02 | 0.27% | 7.43 | 7.58 | 497397 | 37295.50 | 2.39% |
| 2025-09-08 | 7.45 | 7.44 | -0.04 | -0.53% | 7.37 | 7.48 | 387909 | 28796.15 | 1.86% |
| 2025-09-05 | 7.37 | 7.48 | 0.09 | 1.22% | 7.31 | 7.49 | 395349 | 29247.38 | 1.90% |
| 2025-09-04 | 7.34 | 7.39 | 0.05 | 0.68% | 7.28 | 7.50 | 548914 | 40604.20 | 2.64% |
| 2025-09-03 | 7.68 | 7.34 | -0.31 | -4.05% | 7.28 | 7.71 | 607332 | 45442.96 | 2.92% |
| 2025-09-02 | 7.72 | 7.65 | -0.07 | -0.91% | 7.56 | 7.77 | 671200 | 51317.41 | 3.23% |
| 2025-09-01 | 7.78 | 7.72 | -0.09 | -1.15% | 7.63 | 7.85 | 601560 | 46390.27 | 2.89% |
| 2025-08-29 | 7.91 | 7.81 | -0.09 | -1.14% | 7.76 | 7.93 | 648971 | 50841.52 | 3.12% |
| 2025-08-28 | 7.78 | 7.90 | 0.11 | 1.41% | 7.63 | 7.90 | 892035 | 69412.16 | 4.29% |
| 2025-08-27 | 8.03 | 7.79 | -0.30 | -3.71% | 7.78 | 8.15 | 1198242 | 95863.70 | 5.76% |
| 2025-08-26 | 8.11 | 8.09 | -0.12 | -1.46% | 8.08 | 8.32 | 1143772 | 93735.56 | 5.50% |
| 2025-08-25 | 7.97 | 8.21 | 0.28 | 3.53% | 7.91 | 8.32 | 1709944 | 137761.81 | 8.22% |
| 2025-08-22 | 7.72 | 7.93 | 0.11 | 1.41% | 7.72 | 8.01 | 1508909 | 118638.90 | 7.25% |
| 2025-08-21 | 8.55 | 7.82 | -0.42 | -5.10% | 7.78 | 8.75 | 2249850 | 181459.67 | 10.81% |
| 2025-08-20 | 7.47 | 8.24 | 0.75 | 10.01% | 7.44 | 8.24 | 2389810 | 190801.66 | 11.49% |
| 2025-08-19 | 7.35 | 7.49 | 0.06 | 0.81% | 7.31 | 7.76 | 1247897 | 93637.53 | 6.00% |
| 2025-08-18 | 7.63 | 7.43 | 0.06 | 0.81% | 7.38 | 7.65 | 1657350 | 124669.31 | 7.97% |
| 2025-08-15 | 7.10 | 7.37 | 0.24 | 3.37% | 7.07 | 7.41 | 1435348 | 104955.61 | 6.90% |
| 2025-08-14 | 7.31 | 7.13 | -0.22 | -2.99% | 7.08 | 7.43 | 1173725 | 84572.49 | 5.64% |
| 2025-08-13 | 7.20 | 7.35 | 0.13 | 1.80% | 7.05 | 7.41 | 1307942 | 94575.62 | 6.29% |
| 2025-08-12 | 6.99 | 7.22 | 0.23 | 3.29% | 6.97 | 7.37 | 1100777 | 79185.12 | 5.29% |
| 2025-08-11 | 6.85 | 6.99 | 0.13 | 1.90% | 6.83 | 7.00 | 484054 | 33596.01 | 2.33% |
| 2025-08-08 | 6.94 | 6.86 | -0.08 | -1.15% | 6.83 | 6.94 | 303417 | 20857.56 | 1.46% |
| 2025-08-07 | 6.90 | 6.94 | 0.00 | 0.00% | 6.81 | 6.98 | 628927 | 43381.66 | 3.02% |
| 2025-08-06 | 6.78 | 6.94 | 0.12 | 1.76% | 6.76 | 7.04 | 856141 | 59534.37 | 4.11% |
| 2025-08-05 | 6.65 | 6.82 | 0.19 | 2.87% | 6.64 | 6.97 | 618743 | 41921.27 | 2.97% |
| 2025-08-04 | 6.60 | 6.63 | 0.00 | 0.00% | 6.57 | 6.66 | 262230 | 17321.12 | 1.26% |
| 2025-08-01 | 6.63 | 6.63 | 0.00 | 0.00% | 6.60 | 6.70 | 336596 | 22371.12 | 1.62% |
| 2025-07-31 | 6.80 | 6.63 | -0.27 | -3.91% | 6.60 | 6.85 | 763556 | 51296.50 | 3.67% |
| 2025-07-30 | 6.94 | 6.90 | -0.09 | -1.29% | 6.80 | 6.98 | 449267 | 31022.33 | 2.16% |
| 2025-07-29 | 6.94 | 6.99 | 0.05 | 0.72% | 6.80 | 6.99 | 626219 | 43205.16 | 3.01% |
| 2025-07-28 | 6.96 | 6.94 | -0.04 | -0.57% | 6.90 | 7.07 | 586128 | 40880.73 | 2.82% |
| 2025-07-25 | 6.99 | 6.98 | -0.06 | -0.85% | 6.90 | 7.09 | 837099 | 58502.96 | 4.02% |
| 2025-07-24 | 6.77 | 7.04 | 0.14 | 2.03% | 6.77 | 7.07 | 1338127 | 92881.98 | 6.43% |
| 2025-07-23 | 6.65 | 6.90 | 0.25 | 3.76% | 6.63 | 7.18 | 1590010 | 109694.22 | 7.64% |
| 2025-07-22 | 6.60 | 6.65 | 0.01 | 0.15% | 6.49 | 6.69 | 554481 | 36501.96 | 2.67% |
| 2025-07-21 | 6.52 | 6.64 | 0.10 | 1.53% | 6.49 | 6.65 | 607348 | 40113.77 | 2.92% |
| 2025-07-18 | 6.53 | 6.54 | -0.01 | -0.15% | 6.49 | 6.57 | 423525 | 27639.83 | 2.04% |
| 2025-07-17 | 6.52 | 6.55 | 0.03 | 0.46% | 6.48 | 6.56 | 485985 | 31671.49 | 2.34% |
| 2025-07-16 | 6.52 | 6.52 | -0.03 | -0.46% | 6.43 | 6.59 | 540667 | 35133.03 | 2.60% |
| 2025-07-15 | 6.70 | 6.55 | -0.09 | -1.36% | 6.50 | 6.75 | 1004465 | 66255.34 | 4.83% |
| 2025-07-14 | 6.82 | 6.64 | -0.18 | -2.64% | 6.57 | 6.92 | 1561500 | 104405.62 | 7.51% |
| 2025-07-11 | 6.55 | 6.82 | 0.62 | 10.00% | 6.45 | 6.82 | 1246921 | 83935.06 | 5.99% |
| 2025-07-10 | 6.01 | 6.20 | 0.17 | 2.82% | 6.01 | 6.33 | 755276 | 46770.80 | 3.63% |
| 2025-07-09 | 6.02 | 6.03 | 0.01 | 0.17% | 6.00 | 6.09 | 384960 | 23307.89 | 1.85% |
| 2025-07-08 | 5.98 | 6.07 | 0.06 | 1.00% | 5.97 | 6.07 | 341416 | 20587.31 | 1.64% |
| 2025-07-07 | 5.88 | 6.01 | 0.10 | 1.69% | 5.88 | 6.04 | 368956 | 22038.23 | 1.77% |
| 2025-07-04 | 5.92 | 5.91 | -0.01 | -0.17% | 5.87 | 6.00 | 321746 | 19090.67 | 1.55% |
| 2025-07-03 | 5.90 | 5.92 | 0.02 | 0.34% | 5.89 | 5.94 | 211407 | 12505.50 | 1.02% |
| 2025-07-02 | 5.93 | 5.90 | -0.02 | -0.34% | 5.87 | 5.94 | 201309 | 11876.42 | 0.97% |
| 2025-07-01 | 5.96 | 5.92 | -0.05 | -0.84% | 5.88 | 6.00 | 254035 | 15029.85 | 1.22% |
| 2025-06-30 | 6.00 | 5.97 | -0.04 | -0.67% | 5.93 | 6.05 | 299569 | 17882.87 | 1.44% |
| 2025-06-27 | 5.98 | 6.01 | 0.02 | 0.33% | 5.98 | 6.17 | 557411 | 33831.02 | 2.68% |
| 2025-06-26 | 6.06 | 5.99 | -0.07 | -1.16% | 5.97 | 6.07 | 520794 | 31302.60 | 2.50% |
| 2025-06-25 | 5.79 | 6.06 | 0.27 | 4.66% | 5.77 | 6.12 | 907064 | 54014.96 | 4.36% |
| 2025-06-24 | 5.60 | 5.79 | 0.20 | 3.58% | 5.59 | 5.83 | 496937 | 28605.74 | 2.39% |
| 2025-06-23 | 5.50 | 5.59 | 0.08 | 1.45% | 5.48 | 5.61 | 201828 | 11211.85 | 0.97% |
| 2025-06-20 | 5.55 | 5.51 | -0.05 | -0.90% | 5.51 | 5.58 | 166340 | 9226.47 | 0.80% |
| 2025-06-19 | 5.67 | 5.56 | -0.12 | -2.11% | 5.52 | 5.68 | 303829 | 16992.53 | 1.46% |
| 2025-06-18 | 5.76 | 5.68 | -0.09 | -1.56% | 5.64 | 5.77 | 269578 | 15309.11 | 1.30% |
| 2025-06-17 | 5.76 | 5.77 | 0.00 | 0.00% | 5.73 | 5.80 | 159921 | 9208.59 | 0.77% |
| 2025-06-16 | 5.64 | 5.77 | 0.11 | 1.94% | 5.63 | 5.77 | 339134 | 19403.11 | 1.63% |
| 2025-06-13 | 5.78 | 5.66 | -0.14 | -2.41% | 5.64 | 5.79 | 591944 | 33723.94 | 2.85% |
| 2025-06-12 | 5.81 | 5.80 | -0.03 | -0.51% | 5.77 | 5.87 | 332794 | 19344.60 | 1.60% |
| 2025-06-11 | 5.75 | 5.83 | 0.08 | 1.39% | 5.74 | 5.89 | 322157 | 18805.41 | 1.55% |
| 2025-06-10 | 5.85 | 5.75 | -0.11 | -1.88% | 5.72 | 5.85 | 275445 | 15910.46 | 1.32% |
| 2025-06-09 | 5.81 | 5.86 | 0.09 | 1.56% | 5.79 | 5.88 | 275673 | 16115.50 | 1.32% |
| 2025-06-06 | 5.83 | 5.77 | -0.06 | -1.03% | 5.76 | 5.86 | 162123 | 9397.40 | 0.78% |
| 2025-06-05 | 5.79 | 5.83 | 0.04 | 0.69% | 5.77 | 5.85 | 262950 | 15266.03 | 1.26% |
| 2025-06-04 | 5.73 | 5.79 | 0.05 | 0.87% | 5.70 | 5.81 | 275543 | 15909.99 | 1.32% |
| 2025-06-03 | 5.67 | 5.74 | 0.05 | 0.88% | 5.64 | 5.75 | 185651 | 10603.80 | 0.89% |
| 2025-05-30 | 5.71 | 5.69 | -0.04 | -0.70% | 5.67 | 5.73 | 138082 | 7860.32 | 0.66% |
| 2025-05-29 | 5.67 | 5.73 | 0.07 | 1.24% | 5.66 | 5.74 | 191454 | 10933.97 | 0.92% |
| 2025-05-28 | 5.69 | 5.66 | -0.03 | -0.53% | 5.66 | 5.70 | 101303 | 5748.56 | 0.49% |
| 2025-05-27 | 5.69 | 5.69 | -0.01 | -0.18% | 5.66 | 5.71 | 125088 | 7104.86 | 0.60% |
| 2025-05-26 | 5.67 | 5.70 | 0.00 | 0.00% | 5.66 | 5.71 | 129670 | 7368.10 | 0.62% |
上证大盘股票行情在线 K线走势图
