高铁电气

688285
🏛️ 中国 →
8.75
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
09:30 8.77 8.82 8.74 8.80 149.3K
09:35 8.81 8.86 8.80 8.82 57.5K
09:40 8.82 8.82 8.78 8.81 130.4K
09:45 8.80 8.82 8.76 8.81 83.1K
09:50 8.80 8.80 8.77 8.80 57.8K
09:55 8.79 8.79 8.76 8.77 52.1K
10:00 8.78 8.78 8.75 8.78 30.8K
10:05 8.77 8.77 8.75 8.77 43.4K
10:10 8.77 8.78 8.76 8.76 41.5K
10:15 8.76 8.77 8.75 8.76 25.7K
10:20 8.76 8.77 8.74 8.76 51.9K
10:25 8.75 8.76 8.73 8.74 49.0K
10:30 8.74 8.76 8.74 8.74 30.3K
10:35 8.75 8.77 8.74 8.77 21.2K
10:40 8.76 8.76 8.73 8.74 96.7K
10:45 8.74 8.76 8.73 8.74 93.7K
10:50 8.74 8.75 8.74 8.74 20.4K
10:55 8.75 8.75 8.74 8.74 42.3K
11:00 8.74 8.77 8.74 8.77 19.3K
11:05 8.76 8.77 8.75 8.76 13.2K
11:10 8.77 8.78 8.77 8.78 13.8K
11:15 8.77 8.79 8.76 8.79 13.5K
11:20 8.78 8.78 8.77 8.77 15.8K
11:25 8.77 8.79 8.76 8.76 28.6K
13:00 8.76 8.76 8.74 8.74 26.0K
13:05 8.78 8.78 8.74 8.75 15.1K
13:10 8.75 8.78 8.75 8.78 16.0K
13:15 8.77 8.78 8.76 8.78 53.9K
13:20 8.77 8.77 8.74 8.74 168.3K
13:25 8.75 8.76 8.75 8.76 49.3K
13:30 8.75 8.77 8.75 8.77 17.4K
13:35 8.77 8.77 8.76 8.77 8.7K
13:40 8.77 8.77 8.76 8.77 15.1K
13:45 8.76 8.78 8.76 8.78 36.0K
13:50 8.77 8.79 8.77 8.79 41.2K
13:55 8.78 8.79 8.77 8.78 9.1K
14:00 8.77 8.78 8.77 8.77 6.5K
14:05 8.79 8.79 8.75 8.75 58.0K
14:10 8.75 8.76 8.74 8.75 60.5K
14:15 8.76 8.78 8.75 8.78 21.7K
14:20 8.77 8.78 8.77 8.77 7.6K
14:25 8.77 8.78 8.77 8.77 51.6K
14:30 8.77 8.79 8.76 8.79 21.0K
14:35 8.79 8.79 8.76 8.76 30.4K
14:40 8.78 8.78 8.76 8.77 20.4K
14:45 8.79 8.80 8.75 8.75 129.4K
14:50 8.75 8.75 8.71 8.73 111.3K
14:55 8.74 8.75 8.73 8.75 71.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.77 8.86 8.71 8.75 2.2M
2025-09-29 8.55 8.85 8.50 8.82 3.0M
2025-09-26 8.63 8.68 8.48 8.60 1.9M
2025-09-25 8.70 8.76 8.60 8.64 1.7M
2025-09-24 8.55 8.77 8.45 8.70 2.6M
2025-09-23 8.61 8.67 8.23 8.54 2.5M
2025-09-22 8.79 8.79 8.56 8.68 1.6M
2025-09-19 8.76 8.86 8.59 8.73 2.9M
2025-09-18 9.05 9.06 8.71 8.78 3.4M
2025-09-17 9.01 9.14 8.92 9.04 3.2M
2025-09-16 8.85 9.01 8.83 8.99 2.7M
2025-09-15 8.87 8.87 8.76 8.84 1.4M
2025-09-12 8.95 8.95 8.82 8.85 2.1M
2025-09-11 8.90 8.93 8.73 8.90 2.4M
2025-09-10 8.85 8.93 8.81 8.90 2.0M
2025-09-09 8.97 8.99 8.77 8.85 2.2M
2025-09-08 8.80 8.96 8.72 8.95 2.8M
2025-09-05 8.70 8.76 8.60 8.76 2.5M
2025-09-04 8.57 8.72 8.51 8.64 3.3M
2025-09-03 8.88 8.90 8.51 8.62 2.8M
2025-09-02 8.86 8.93 8.63 8.88 3.4M
2025-09-01 8.78 8.92 8.78 8.91 3.0M
2025-08-29 8.90 8.95 8.77 8.82 3.6M
2025-08-28 8.95 9.15 8.58 8.87 6.4M
2025-08-27 9.49 9.49 8.85 9.02 6.0M
2025-08-26 9.18 9.62 9.15 9.49 6.0M
2025-08-25 9.17 9.31 9.16 9.20 3.5M
2025-08-22 9.20 9.21 9.09 9.17 2.7M
2025-08-21 9.33 9.33 9.19 9.21 2.2M
2025-08-20 9.15 9.28 9.11 9.27 2.5M
2025-08-19 9.20 9.28 9.09 9.21 3.1M
2025-08-18 9.13 9.25 9.11 9.17 3.7M
2025-08-15 9.10 9.18 9.06 9.12 2.8M
2025-08-14 9.26 9.34 9.02 9.04 3.9M
2025-08-13 9.32 9.41 9.22 9.27 3.8M
2025-08-12 9.59 9.67 9.30 9.36 4.8M
2025-08-11 9.72 9.80 9.47 9.59 8.9M
2025-08-08 9.09 9.58 9.03 9.48 8.8M
2025-08-07 9.10 9.18 9.03 9.05 2.5M
2025-08-06 9.09 9.16 9.02 9.12 3.3M
2025-08-05 9.01 9.18 9.01 9.07 4.3M
2025-08-04 8.89 9.11 8.81 9.09 3.7M
2025-08-01 8.68 9.06 8.62 8.94 5.5M
2025-07-31 8.70 8.76 8.55 8.63 4.2M
2025-07-30 8.82 8.85 8.65 8.72 3.3M
2025-07-29 8.87 8.87 8.74 8.82 3.3M
2025-07-28 8.83 8.86 8.74 8.83 2.7M
2025-07-25 8.82 8.84 8.70 8.77 2.4M
2025-07-24 8.82 8.86 8.75 8.80 2.3M
2025-07-23 8.93 8.95 8.75 8.78 3.1M
2025-07-22 8.78 9.12 8.75 8.88 5.4M
2025-07-21 8.57 8.82 8.53 8.81 4.0M
2025-07-18 8.41 8.55 8.37 8.55 2.9M
2025-07-17 8.62 8.62 8.40 8.41 3.8M
2025-07-16 8.47 8.54 8.43 8.53 2.6M
2025-07-15 8.61 8.61 8.37 8.45 3.7M
2025-07-14 8.58 8.63 8.52 8.58 2.8M
2025-07-11 8.45 8.56 8.45 8.53 2.1M
2025-07-10 8.41 8.53 8.38 8.50 3.1M
2025-07-09 8.30 8.48 8.30 8.44 2.5M
2025-07-08 8.35 8.36 8.29 8.33 2.1M
2025-07-07 8.22 8.32 8.17 8.31 1.8M
2025-07-04 8.24 8.26 8.16 8.24 2.2M
2025-07-03 8.28 8.28 8.18 8.21 2.2M
2025-07-02 8.25 8.26 8.17 8.26 1.9M
2025-07-01 8.23 8.24 8.16 8.24 1.9M
2025-06-30 8.15 8.21 8.10 8.20 2.1M
2025-06-27 8.08 8.22 8.00 8.12 3.2M
2025-06-26 8.10 8.14 8.00 8.03 3.0M
2025-06-25 8.10 8.16 8.04 8.12 2.4M
2025-06-24 7.96 8.10 7.95 8.08 3.1M
2025-06-23 7.85 7.98 7.83 7.95 1.5M
2025-06-20 7.84 7.97 7.84 7.90 1.4M
2025-06-19 8.00 8.09 7.82 7.83 1.8M
2025-06-18 8.08 8.18 8.02 8.05 1.1M
2025-06-17 8.14 8.19 8.09 8.14 1.0M
2025-06-16 8.15 8.20 8.05 8.15 1.9M
2025-06-13 8.23 8.23 8.05 8.08 2.3M
2025-06-12 8.14 8.20 8.13 8.19 1.5M
2025-06-11 8.14 8.22 8.13 8.19 1.9M
2025-06-10 8.28 8.28 8.08 8.16 2.1M
2025-06-09 8.18 8.26 8.16 8.22 2.1M
2025-06-06 8.19 8.21 8.11 8.19 1.7M
2025-06-05 8.18 8.18 8.05 8.16 1.8M
2025-06-04 8.17 8.25 8.11 8.14 2.2M
2025-06-03 8.26 8.27 8.14 8.18 3.4M
2025-05-30 8.37 8.42 8.18 8.24 2.5M
2025-05-29 8.37 8.44 8.33 8.37 2.4M
2025-05-28 8.40 8.49 8.32 8.36 3.8M
2025-05-27 8.08 8.49 8.08 8.40 8.8M
2025-05-26 7.96 8.11 7.95 8.11 2.1M
2025-05-23 8.08 8.21 7.99 8.01 4.1M
2025-05-22 8.07 8.17 7.95 7.96 1.8M
2025-05-21 8.11 8.19 8.04 8.07 1.4M
2025-05-20 8.13 8.17 8.00 8.10 1.6M
2025-05-19 8.08 8.12 8.01 8.06 1.4M
2025-05-16 8.09 8.16 8.02 8.08 1.6M
2025-05-15 8.02 8.12 7.89 8.08 2.2M
2025-05-14 8.00 8.07 7.93 7.99 2.3M
2025-05-13 8.23 8.23 8.00 8.03 2.1M
2025-05-12 8.05 8.21 8.01 8.15 2.8M
2025-05-09 8.18 8.18 7.99 7.99 2.1M
2025-05-08 8.00 8.27 8.00 8.18 3.1M
2025-05-07 7.96 8.13 7.94 8.04 4.3M
2025-05-06 7.77 8.03 7.72 7.95 5.1M
2025-04-30 7.77 7.82 7.66 7.73 2.5M
2025-04-29 7.62 7.87 7.55 7.79 3.4M
2025-04-28 7.83 7.88 7.55 7.60 2.3M
2025-04-25 7.87 7.88 7.71 7.74 1.9M
2025-04-24 7.90 7.99 7.75 7.82 3.0M
2025-04-23 7.86 7.89 7.79 7.86 1.9M
2025-04-22 7.75 7.85 7.69 7.82 2.3M
2025-04-21 7.80 7.80 7.57 7.73 1.8M
2025-04-18 7.78 7.78 7.55 7.64 1.8M
2025-04-17 7.54 7.69 7.46 7.65 2.0M
2025-04-16 7.59 7.69 7.43 7.55 2.5M
2025-04-15 7.75 7.75 7.50 7.60 2.9M
2025-04-14 7.59 7.83 7.56 7.69 2.4M
2025-04-11 7.53 7.81 7.52 7.55 4.1M
2025-04-10 7.41 7.76 7.41 7.60 4.4M
2025-04-09 7.18 7.55 6.85 7.42 5.2M
2025-04-08 6.90 7.15 6.80 7.12 3.4M
2025-04-07 7.47 7.68 6.70 6.87 3.9M
2025-04-03 7.81 7.89 7.71 7.85 1.9M
2025-04-02 7.80 7.89 7.71 7.85 2.0M
2025-04-01 7.49 7.88 7.49 7.78 3.5M
2025-03-31 7.65 7.66 7.42 7.49 2.0M
2025-03-28 7.76 7.80 7.65 7.66 1.8M
2025-03-27 7.93 7.93 7.66 7.74 2.7M
2025-03-26 7.68 8.00 7.68 7.88 4.2M
2025-03-25 7.54 7.69 7.50 7.61 2.2M
2025-03-24 7.76 7.83 7.41 7.58 3.1M
2025-03-21 7.84 7.93 7.72 7.80 2.7M
2025-03-20 7.79 7.86 7.71 7.82 2.1M
2025-03-19 7.83 7.83 7.73 7.78 1.4M
2025-03-18 7.80 7.84 7.75 7.79 2.1M
2025-03-17 7.83 7.83 7.75 7.76 1.7M
2025-03-14 7.67 7.82 7.65 7.80 2.3M
2025-03-13 7.68 7.72 7.56 7.68 2.0M
2025-03-12 7.75 7.77 7.67 7.68 1.5M
2025-03-11 7.68 7.74 7.58 7.72 1.9M
2025-03-10 7.60 7.73 7.60 7.70 1.8M
2025-03-07 7.68 7.71 7.59 7.64 2.0M
2025-03-06 7.63 7.75 7.59 7.65 2.3M
2025-03-05 7.62 7.69 7.56 7.64 1.7M
2025-03-04 7.62 7.75 7.55 7.67 3.0M
2025-03-03 7.56 7.71 7.53 7.54 1.9M
2025-02-28 7.72 7.72 7.54 7.56 1.8M
2025-02-27 7.71 7.75 7.56 7.72 2.4M
2025-02-26 7.70 7.81 7.65 7.71 2.2M
2025-02-25 7.75 7.82 7.63 7.70 2.1M
2025-02-24 7.70 7.83 7.67 7.81 2.0M
2025-02-21 7.69 7.75 7.56 7.72 3.1M
2025-02-20 7.61 7.70 7.58 7.69 2.8M
2025-02-19 7.42 7.65 7.35 7.64 2.7M
2025-02-18 7.47 7.53 7.38 7.40 1.9M
2025-02-17 7.36 7.57 7.36 7.53 2.7M
2025-02-14 7.40 7.44 7.33 7.37 1.4M
2025-02-13 7.58 7.58 7.33 7.35 1.7M
2025-02-12 7.50 7.59 7.45 7.51 1.0M
2025-02-11 7.63 7.63 7.46 7.54 1.3M
2025-02-10 7.55 7.59 7.45 7.59 1.1M
2025-02-07 7.45 7.65 7.45 7.49 1.7M
2025-02-06 7.44 7.50 7.37 7.48 0.9M
2025-02-05 7.33 7.45 7.33 7.40 1.0M
2025-01-27 7.40 7.47 7.31 7.33 1.2M
2025-01-24 7.20 7.38 7.20 7.37 1.0M
2025-01-23 7.19 7.36 7.15 7.26 1.8M
2025-01-22 7.15 7.21 6.99 7.18 1.2M
2025-01-21 7.18 7.18 7.01 7.10 1.3M
2025-01-20 7.05 7.18 7.00 7.10 1.2M
2025-01-17 6.94 7.05 6.93 6.98 0.9M
2025-01-16 7.02 7.11 6.93 6.99 1.0M
2025-01-15 7.03 7.06 6.94 6.98 0.9M
2025-01-14 6.77 7.04 6.75 7.03 1.1M
2025-01-13 6.62 6.78 6.50 6.72 1.1M
2025-01-10 6.80 6.90 6.70 6.70 0.9M
2025-01-09 6.85 6.89 6.80 6.84 0.8M
2025-01-08 6.90 7.00 6.68 6.87 1.4M
2025-01-07 6.91 6.99 6.80 6.97 1.2M
2025-01-06 6.89 6.95 6.70 6.87 1.2M
2025-01-03 7.17 7.24 6.84 6.87 2.0M
2025-01-02 7.40 7.44 7.14 7.19 1.8M