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
2023-12-29 9.33 9.39 9.26 9.36 1.7M
2023-12-28 9.24 9.33 9.17 9.31 2.0M
2023-12-27 9.15 9.25 9.14 9.23 0.9M
2023-12-26 9.23 9.23 9.15 9.18 0.8M
2023-12-25 9.28 9.38 9.14 9.25 1.7M
2023-12-22 9.37 9.38 9.28 9.28 1.1M
2023-12-21 9.37 9.38 9.26 9.34 1.9M
2023-12-20 9.36 9.46 9.33 9.33 1.4M
2023-12-19 9.32 9.42 9.29 9.36 1.2M
2023-12-18 9.38 9.54 9.32 9.37 2.7M
2023-12-15 9.48 9.59 9.36 9.42 2.1M
2023-12-14 9.39 9.44 9.37 9.38 0.9M
2023-12-13 9.41 9.46 9.38 9.39 1.2M
2023-12-12 9.35 9.43 9.31 9.43 2.0M
2023-12-11 9.34 9.40 9.15 9.39 1.6M
2023-12-08 9.42 9.47 9.36 9.39 1.5M
2023-12-07 9.43 9.43 9.31 9.40 1.8M
2023-12-06 9.45 9.49 9.38 9.40 2.1M
2023-12-05 9.72 9.72 9.43 9.44 5.2M
2023-12-04 9.45 9.84 9.43 9.66 5.7M
2023-12-01 9.42 9.46 9.34 9.44 1.3M
2023-11-30 9.46 9.47 9.36 9.41 1.2M
2023-11-29 9.49 9.50 9.41 9.41 0.9M
2023-11-28 9.43 9.52 9.40 9.48 1.7M
2023-11-27 9.46 9.47 9.39 9.42 1.5M
2023-11-24 9.48 9.48 9.41 9.41 1.5M
2023-11-23 9.50 9.51 9.41 9.49 1.8M
2023-11-22 9.45 9.52 9.44 9.45 1.4M
2023-11-21 9.57 9.58 9.47 9.47 1.5M
2023-11-20 9.47 9.55 9.41 9.54 2.3M
2023-11-17 9.43 9.47 9.39 9.43 1.2M
2023-11-16 9.51 9.51 9.42 9.43 0.9M
2023-11-15 9.53 9.55 9.46 9.48 1.2M
2023-11-14 9.45 9.49 9.41 9.48 1.5M
2023-11-13 9.48 9.49 9.41 9.45 1.3M
2023-11-10 9.35 9.46 9.29 9.45 2.0M
2023-11-09 9.39 9.45 9.33 9.36 1.3M
2023-11-08 9.40 9.43 9.34 9.39 1.9M
2023-11-07 9.38 9.46 9.36 9.40 2.2M
2023-11-06 9.40 9.43 9.33 9.43 2.0M
2023-11-03 9.29 9.38 9.25 9.34 1.3M
2023-11-02 9.36 9.37 9.23 9.24 1.5M
2023-11-01 9.32 9.37 9.31 9.33 0.7M
2023-10-31 9.40 9.40 9.31 9.36 1.9M
2023-10-30 9.36 9.39 9.26 9.35 2.1M
2023-10-27 9.30 9.41 9.26 9.34 2.7M
2023-10-26 9.28 9.28 9.14 9.23 0.9M
2023-10-25 9.19 9.30 9.15 9.25 1.1M
2023-10-24 8.94 9.16 8.94 9.14 1.5M
2023-10-23 9.01 9.03 8.92 8.95 1.4M
2023-10-20 9.15 9.21 8.99 9.05 2.3M
2023-10-19 9.17 9.29 9.14 9.15 1.5M
2023-10-18 9.40 9.40 9.18 9.18 2.2M
2023-10-17 9.32 9.42 9.31 9.36 1.2M
2023-10-16 9.37 9.43 9.29 9.37 1.8M
2023-10-13 9.45 9.45 9.36 9.37 1.7M
2023-10-12 9.42 9.49 9.35 9.49 2.2M
2023-10-11 9.45 9.45 9.33 9.37 2.3M
2023-10-10 9.63 9.63 9.39 9.41 3.8M
2023-10-09 9.77 9.77 9.56 9.59 2.7M
2023-09-28 9.64 9.81 9.62 9.80 2.9M
2023-09-27 9.57 9.74 9.54 9.66 4.2M
2023-09-26 9.54 9.79 9.53 9.62 3.2M
2023-09-25 9.58 9.64 9.53 9.57 2.1M
2023-09-22 9.52 9.66 9.52 9.64 1.8M
2023-09-21 9.58 9.64 9.50 9.55 1.5M
2023-09-20 9.84 9.84 9.38 9.57 5.3M
2023-09-19 9.70 10.07 9.68 9.84 5.6M
2023-09-18 9.63 9.82 9.63 9.74 2.6M
2023-09-15 9.68 9.79 9.62 9.69 2.2M
2023-09-14 9.79 9.79 9.65 9.68 2.7M
2023-09-13 9.92 9.92 9.71 9.81 4.2M
2023-09-12 10.14 10.14 9.93 9.93 3.3M
2023-09-11 10.17 10.17 9.80 10.03 6.4M
2023-09-08 9.93 10.33 9.85 10.10 7.4M
2023-09-07 10.29 10.35 9.93 9.94 5.6M
2023-09-06 10.33 10.39 10.18 10.22 6.7M
2023-09-05 10.29 10.49 10.19 10.38 9.2M
2023-09-04 10.08 10.48 9.98 10.25 10.1M
2023-09-01 9.89 10.29 9.85 10.08 8.5M
2023-08-31 9.91 10.06 9.75 9.87 6.9M
2023-08-30 9.67 10.20 9.60 9.92 12.1M
2023-08-29 9.40 9.70 9.40 9.67 3.4M
2023-08-28 9.60 9.68 9.44 9.46 2.9M
2023-08-25 9.33 9.37 9.26 9.29 2.8M
2023-08-24 9.55 9.55 9.27 9.39 2.7M
2023-08-23 9.56 9.56 9.45 9.50 2.2M
2023-08-22 9.63 9.70 9.48 9.58 4.8M
2023-08-21 9.84 9.91 9.66 9.67 9.8M
2023-08-18 9.72 10.28 9.55 9.94 15.8M
2023-08-17 9.46 9.54 9.38 9.51 0.8M
2023-08-16 9.50 9.53 9.45 9.49 0.9M
2023-08-15 9.50 9.51 9.43 9.50 1.2M
2023-08-14 9.55 9.61 9.44 9.51 1.1M
2023-08-11 9.74 9.74 9.53 9.54 1.1M
2023-08-10 9.62 9.67 9.62 9.66 0.5M
2023-08-09 9.69 9.70 9.62 9.63 0.9M
2023-08-08 9.73 9.73 9.66 9.69 1.2M
2023-08-07 9.78 9.80 9.70 9.71 1.0M
2023-08-04 9.80 9.82 9.75 9.79 0.8M
2023-08-03 9.76 9.80 9.74 9.77 0.7M
2023-08-02 9.81 9.88 9.74 9.77 1.2M
2023-08-01 9.80 9.85 9.78 9.83 0.9M
2023-07-31 9.83 9.93 9.79 9.80 1.2M
2023-07-28 9.73 9.84 9.72 9.82 1.6M
2023-07-27 9.82 9.90 9.73 9.75 2.3M
2023-07-26 9.83 9.93 9.77 9.85 2.4M
2023-07-25 9.71 9.80 9.68 9.77 2.0M
2023-07-24 9.65 9.72 9.61 9.68 1.0M
2023-07-21 9.64 9.66 9.58 9.64 1.1M
2023-07-20 9.66 9.66 9.61 9.64 1.2M
2023-07-19 9.75 9.75 9.61 9.63 1.0M
2023-07-18 9.67 9.72 9.63 9.68 1.1M
2023-07-17 9.64 9.68 9.60 9.65 0.8M
2023-07-14 9.65 9.67 9.60 9.64 1.3M
2023-07-13 9.50 9.65 9.50 9.64 1.4M
2023-07-12 9.62 9.62 9.49 9.49 1.1M
2023-07-11 9.56 9.61 9.53 9.60 0.8M
2023-07-10 9.57 9.60 9.55 9.57 0.5M
2023-07-07 9.52 9.62 9.50 9.54 1.0M
2023-07-06 9.56 9.60 9.50 9.55 1.2M
2023-07-05 9.69 9.73 9.59 9.59 1.5M
2023-07-04 9.69 9.76 9.68 9.69 1.4M
2023-07-03 9.69 9.74 9.63 9.68 1.4M
2023-06-30 9.61 9.65 9.55 9.64 1.1M
2023-06-29 9.59 9.63 9.53 9.60 1.2M
2023-06-28 9.55 9.62 9.41 9.59 2.7M
2023-06-27 9.50 9.63 9.46 9.56 2.8M
2023-06-26 9.49 9.58 9.35 9.54 4.0M
2023-06-21 9.76 9.81 9.48 9.49 3.8M
2023-06-20 9.83 9.87 9.74 9.76 1.8M
2023-06-19 9.90 9.99 9.78 9.84 5.1M
2023-06-16 9.64 9.98 9.64 9.90 7.2M
2023-06-15 9.74 9.74 9.60 9.62 1.9M
2023-06-14 9.61 9.73 9.61 9.71 1.7M
2023-06-13 9.60 9.67 9.58 9.64 0.9M
2023-06-12 9.63 9.64 9.55 9.62 1.1M
2023-06-09 9.73 9.75 9.53 9.63 2.1M
2023-06-08 9.74 9.77 9.66 9.70 1.5M
2023-06-07 9.70 9.81 9.65 9.73 1.7M
2023-06-06 9.80 10.00 9.70 9.72 4.1M
2023-06-05 9.76 9.89 9.74 9.77 1.4M
2023-06-02 9.66 9.85 9.66 9.73 1.7M
2023-06-01 9.66 9.76 9.61 9.68 2.2M
2023-05-31 9.73 9.79 9.60 9.67 3.4M
2023-05-30 9.70 10.14 9.67 9.92 7.5M
2023-05-29 9.69 9.76 9.67 9.70 1.3M
2023-05-26 9.76 9.78 9.64 9.67 1.8M
2023-05-25 9.73 9.79 9.61 9.77 2.9M
2023-05-24 9.80 9.86 9.74 9.77 2.2M
2023-05-23 9.99 10.00 9.81 9.81 4.8M
2023-05-22 10.13 10.14 9.96 10.02 3.5M
2023-05-19 10.02 10.20 9.83 10.13 9.1M
2023-05-18 10.19 10.20 9.96 10.05 7.1M
2023-05-17 10.03 10.35 9.93 10.20 9.3M
2023-05-16 10.25 10.29 9.96 10.00 8.4M
2023-05-15 10.22 10.58 9.96 10.36 10.5M
2023-05-12 10.33 10.50 10.14 10.14 9.0M
2023-05-11 10.13 10.76 9.85 10.47 16.1M
2023-05-10 10.20 10.49 10.01 10.13 9.9M
2023-05-09 10.03 10.54 9.93 10.20 12.1M
2023-05-08 10.21 10.35 9.98 10.04 5.0M
2023-05-05 10.24 10.50 10.10 10.15 7.4M
2023-05-04 10.20 10.37 10.14 10.24 5.0M
2023-04-28 10.25 10.32 10.03 10.17 5.7M
2023-04-27 9.88 10.34 9.82 10.14 7.3M
2023-04-26 10.05 10.10 9.70 9.81 7.2M
2023-04-25 10.17 10.58 10.01 10.17 8.6M
2023-04-24 10.21 10.46 10.01 10.17 9.8M
2023-04-21 10.20 10.80 10.14 10.28 12.6M
2023-04-20 9.85 10.38 9.85 10.31 11.3M
2023-04-19 9.82 10.00 9.76 9.86 4.6M
2023-04-18 10.01 10.10 9.80 9.83 4.9M
2023-04-17 9.66 10.23 9.62 10.08 9.0M
2023-04-14 9.75 9.75 9.58 9.66 2.3M
2023-04-13 9.66 9.75 9.61 9.68 2.4M
2023-04-12 9.54 9.76 9.48 9.70 6.1M
2023-04-11 9.53 9.59 9.46 9.50 1.8M
2023-04-10 9.62 9.70 9.51 9.53 2.0M
2023-04-07 9.69 9.72 9.63 9.63 1.9M
2023-04-06 9.78 9.81 9.65 9.71 2.2M
2023-04-04 9.63 9.89 9.54 9.78 5.4M
2023-04-03 9.64 9.68 9.59 9.65 2.4M
2023-03-31 9.46 9.71 9.42 9.64 3.1M
2023-03-30 9.52 9.55 9.42 9.44 2.2M
2023-03-29 9.65 9.69 9.50 9.51 2.9M
2023-03-28 9.62 9.74 9.62 9.65 2.7M
2023-03-27 9.76 9.84 9.61 9.70 3.8M
2023-03-24 9.91 10.03 9.71 9.77 5.4M
2023-03-23 9.91 10.03 9.83 9.94 5.7M
2023-03-22 10.26 10.32 9.89 9.98 12.4M
2023-03-21 10.47 10.68 10.21 10.39 13.1M
2023-03-20 10.69 11.06 10.36 10.37 19.9M
2023-03-17 9.77 10.40 9.77 10.17 16.2M
2023-03-16 10.00 10.50 9.71 9.80 18.0M
2023-03-15 9.30 9.66 9.27 9.61 7.7M
2023-03-14 9.34 9.38 9.23 9.26 1.9M
2023-03-13 9.37 9.41 9.30 9.39 2.1M
2023-03-10 9.40 9.46 9.37 9.38 1.9M
2023-03-09 9.46 9.49 9.38 9.43 1.9M
2023-03-08 9.43 9.52 9.40 9.45 3.2M
2023-03-07 9.67 9.71 9.37 9.41 5.4M
2023-03-06 9.46 9.80 9.45 9.67 9.2M
2023-03-03 9.42 9.50 9.38 9.43 3.3M
2023-03-02 9.30 9.54 9.26 9.45 7.7M
2023-03-01 9.21 9.30 9.20 9.29 2.5M
2023-02-28 9.14 9.21 9.13 9.21 0.8M
2023-02-27 9.23 9.26 9.15 9.15 1.4M
2023-02-24 9.24 9.25 9.17 9.21 1.2M
2023-02-23 9.24 9.27 9.22 9.23 1.0M
2023-02-22 9.21 9.26 9.19 9.24 1.2M
2023-02-21 9.22 9.24 9.20 9.22 1.8M
2023-02-20 9.25 9.30 9.15 9.23 2.5M
2023-02-17 9.15 9.16 9.10 9.12 1.9M
2023-02-16 9.30 9.30 9.11 9.13 2.8M
2023-02-15 9.28 9.30 9.26 9.27 1.1M
2023-02-14 9.32 9.33 9.26 9.27 1.4M
2023-02-13 9.26 9.31 9.25 9.30 1.7M
2023-02-10 9.23 9.30 9.20 9.25 2.0M
2023-02-09 9.15 9.25 9.15 9.24 1.9M
2023-02-08 9.21 9.22 9.15 9.15 1.2M
2023-02-07 9.15 9.21 9.14 9.19 1.3M
2023-02-06 9.17 9.18 9.14 9.16 0.8M
2023-02-03 9.21 9.21 9.12 9.18 1.8M
2023-02-02 9.23 9.24 9.20 9.21 1.4M
2023-02-01 9.17 9.23 9.15 9.23 2.1M
2023-01-31 9.17 9.18 9.11 9.15 1.0M
2023-01-30 9.18 9.19 9.14 9.17 2.1M
2023-01-20 9.12 9.15 9.09 9.14 1.4M
2023-01-19 9.11 9.13 9.08 9.12 1.0M
2023-01-18 9.05 9.12 9.03 9.10 2.0M
2023-01-17 9.05 9.06 9.01 9.03 0.9M
2023-01-16 9.00 9.08 8.98 9.06 1.5M
2023-01-13 9.03 9.03 8.95 8.98 1.1M
2023-01-12 9.04 9.04 8.97 9.00 1.1M
2023-01-11 9.08 9.08 8.99 9.01 1.4M
2023-01-10 9.08 9.08 9.05 9.06 0.6M
2023-01-09 9.06 9.10 9.05 9.08 0.9M
2023-01-06 9.08 9.10 9.05 9.06 1.0M
2023-01-05 9.09 9.09 9.05 9.07 1.0M
2023-01-04 9.10 9.10 9.03 9.05 1.3M
2023-01-03 9.09 9.10 8.93 9.09 2.2M