哈铁科技

688459
🏛️ 中国 →
10.16
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.02 9.26 8.94 9.06 2.7M
2022-12-29 8.95 9.00 8.93 8.94 0.7M
2022-12-28 9.05 9.05 8.95 9.01 1.4M
2022-12-27 9.03 9.15 9.01 9.05 1.6M
2022-12-26 8.98 9.00 8.89 9.00 1.1M
2022-12-23 9.01 9.03 8.94 8.95 1.0M
2022-12-22 9.06 9.08 8.93 9.02 2.0M
2022-12-21 9.10 9.12 9.04 9.06 1.5M
2022-12-20 9.10 9.14 9.09 9.10 1.2M
2022-12-19 9.17 9.21 9.09 9.09 2.2M
2022-12-16 9.14 9.25 9.06 9.18 3.1M
2022-12-15 9.17 9.18 9.13 9.15 1.3M
2022-12-14 9.21 9.21 9.14 9.15 1.7M
2022-12-13 9.23 9.26 9.16 9.18 2.1M
2022-12-12 9.36 9.36 9.23 9.23 2.8M
2022-12-09 9.34 9.39 9.31 9.36 2.3M
2022-12-08 9.44 9.46 9.34 9.35 2.7M
2022-12-07 9.49 9.49 9.42 9.44 2.5M
2022-12-06 9.55 9.59 9.44 9.49 4.0M
2022-12-05 9.42 9.65 9.41 9.60 5.9M
2022-12-02 9.38 9.42 9.36 9.37 2.4M
2022-12-01 9.38 9.42 9.35 9.37 2.9M
2022-11-30 9.40 9.41 9.33 9.33 2.7M
2022-11-29 9.29 9.41 9.29 9.38 2.8M
2022-11-28 9.36 9.41 9.26 9.29 3.5M
2022-11-25 9.56 9.56 9.39 9.40 3.8M
2022-11-24 9.57 9.60 9.47 9.53 5.0M
2022-11-23 9.55 9.75 9.45 9.62 7.2M
2022-11-22 9.53 9.80 9.44 9.53 5.0M
2022-11-21 9.52 9.57 9.37 9.56 3.7M
2022-11-18 9.67 9.75 9.51 9.52 5.3M
2022-11-17 9.75 9.76 9.58 9.68 3.9M
2022-11-16 9.90 9.92 9.70 9.73 5.7M
2022-11-15 9.77 9.91 9.73 9.88 4.0M
2022-11-14 9.97 9.98 9.72 9.77 4.9M
2022-11-11 10.34 10.39 9.86 9.90 11.2M
2022-11-10 10.35 10.56 10.10 10.10 7.8M
2022-11-09 10.50 10.80 10.23 10.44 9.9M
2022-11-08 10.08 10.86 9.99 10.45 14.0M
2022-11-07 9.67 10.18 9.65 10.02 14.5M
2022-11-04 9.60 9.82 9.57 9.66 8.0M
2022-11-03 9.62 9.67 9.45 9.60 6.4M
2022-11-02 9.42 9.70 9.40 9.58 8.5M
2022-11-01 9.40 9.57 9.37 9.49 6.5M
2022-10-31 9.32 9.58 9.24 9.42 7.1M
2022-10-28 9.50 9.69 9.30 9.38 11.0M
2022-10-27 9.47 10.12 9.45 9.57 15.2M
2022-10-26 9.47 9.80 9.43 9.52 13.6M
2022-10-25 9.16 9.53 8.98 9.41 13.9M
2022-10-24 9.35 9.56 9.13 9.13 10.8M
2022-10-21 9.21 9.53 9.18 9.33 12.3M
2022-10-20 9.06 9.30 9.06 9.20 9.3M
2022-10-19 9.48 9.57 9.15 9.15 17.8M
2022-10-18 9.36 9.73 9.24 9.60 20.0M
2022-10-17 9.14 9.53 9.11 9.36 20.4M
2022-10-14 9.08 9.34 9.06 9.15 22.2M
2022-10-13 9.30 9.39 9.01 9.04 31.0M
2022-10-12 9.31 10.25 8.84 9.46 49.7M