哈投股份 (600864) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.67	6.54	-0.14	-2.10%	6.54	6.69	532677	35227	2.56%
2026-03-19	6.57	6.68	0.04	0.60%	6.57	6.75	721476	48186	3.47%
2026-03-18	6.51	6.64	0.11	1.68%	6.49	6.68	644973	42761	3.10%
2026-03-17	6.44	6.53	0.10	1.56%	6.44	6.62	410872	26930	1.97%
2026-03-16	6.43	6.43	-0.03	-0.46%	6.37	6.47	170920	10983	0.82%
2026-03-13	6.55	6.46	-0.13	-1.97%	6.44	6.57	265334	17250	1.28%
2026-03-12	6.51	6.59	0.09	1.38%	6.47	6.61	286101	18783	1.38%
2026-03-11	6.45	6.50	0.05	0.78%	6.40	6.52	212056	13710	1.02%
2026-03-10	6.45	6.45	0.06	0.94%	6.42	6.48	161490	10410	0.78%
2026-03-09	6.39	6.39	-0.07	-1.08%	6.36	6.42	234855	14999	1.13%
2026-03-06	6.25	6.46	0.18	2.87%	6.24	6.48	372708	23909	1.79%
2026-03-05	6.33	6.28	0.02	0.32%	6.25	6.35	201522	12686	0.97%
2026-03-04	6.42	6.26	-0.20	-3.10%	6.25	6.45	377028	23909	1.81%
2026-03-03	6.45	6.46	0.02	0.31%	6.43	6.63	457706	29848	2.20%
2026-03-02	6.51	6.44	-0.13	-1.98%	6.39	6.55	263458	17010	1.27%
2026-02-27	6.50	6.57	0.07	1.08%	6.48	6.60	186365	12204	0.90%
2026-02-26	6.55	6.50	-0.05	-0.76%	6.48	6.57	185294	12072	0.89%
2026-02-25	6.48	6.55	0.08	1.24%	6.48	6.63	267810	17632	1.29%
2026-02-24	6.46	6.47	0.06	0.94%	6.41	6.50	142804	9231	0.69%
2026-02-13	6.52	6.41	-0.10	-1.54%	6.41	6.55	180592	11718	0.87%
2026-02-12	6.57	6.51	-0.04	-0.61%	6.50	6.57	182330	11903	0.88%
2026-02-11	6.58	6.55	-0.02	-0.30%	6.55	6.60	126448	8318	0.61%
2026-02-10	6.62	6.57	-0.03	-0.45%	6.56	6.63	155940	10276	0.75%
2026-02-09	6.60	6.60	0.02	0.30%	6.58	6.62	201309	13288	0.97%
2026-02-06	6.54	6.58	0.01	0.15%	6.54	6.64	222754	14708	1.07%
2026-02-05	6.57	6.57	-0.01	-0.15%	6.52	6.63	247407	16287	1.19%
2026-02-04	6.46	6.58	0.10	1.54%	6.44	6.59	273744	17831	1.32%
2026-02-03	6.45	6.48	0.05	0.78%	6.38	6.48	195310	12587	0.94%
2026-02-02	6.50	6.43	-0.10	-1.53%	6.42	6.59	235889	15362	1.13%
2026-01-30	6.60	6.53	-0.10	-1.51%	6.53	6.65	266936	17554	1.28%
2026-01-29	6.58	6.63	0.04	0.61%	6.47	6.65	336194	22085	1.62%
2026-01-28	6.55	6.59	0.03	0.46%	6.53	6.65	255886	16879	1.23%
2026-01-27	6.68	6.56	-0.12	-1.80%	6.46	6.69	370473	24286	1.78%
2026-01-26	6.75	6.68	-0.05	-0.74%	6.65	6.78	511347	34328	2.46%
2026-01-23	6.72	6.73	0.01	0.15%	6.71	6.76	347673	23420	1.67%
2026-01-22	6.72	6.72	0.02	0.30%	6.70	6.75	239333	16087	1.15%
2026-01-21	6.76	6.70	-0.09	-1.33%	6.67	6.78	325755	21913	1.57%
2026-01-20	6.87	6.79	-0.11	-1.59%	6.73	6.87	442931	30024	2.13%
2026-01-19	6.89	6.90	0.00	0.00%	6.86	6.92	251263	17316	1.21%
2026-01-16	6.94	6.90	0.02	0.29%	6.86	6.96	264476	18247	1.27%
2026-01-15	6.99	6.88	-0.12	-1.71%	6.86	7.00	331610	22930	1.59%
2026-01-14	7.03	7.00	-0.07	-0.99%	6.94	7.20	668794	47423	3.21%
2026-01-13	7.13	7.07	-0.10	-1.39%	7.04	7.20	551147	39197	2.65%
2026-01-12	6.94	7.17	0.21	3.02%	6.93	7.22	851155	60481	4.09%
2026-01-09	6.93	6.96	0.03	0.43%	6.88	6.97	493018	34147	2.37%
2026-01-08	6.84	6.93	0.10	1.46%	6.81	6.97	568588	39295	2.73%
2026-01-07	6.94	6.83	-0.11	-1.59%	6.83	6.95	391312	26933	1.88%
2026-01-06	6.71	6.94	0.22	3.27%	6.71	6.96	650943	44794	3.13%
2026-01-05	6.65	6.72	0.09	1.36%	6.62	6.72	279996	18718	1.35%
2025-12-31	6.73	6.63	-0.08	-1.19%	6.63	6.74	281242	18766	1.35%
2025-12-30	6.74	6.71	-0.04	-0.59%	6.71	6.79	185326	12485	0.89%
2025-12-29	6.81	6.75	-0.08	-1.17%	6.74	6.83	203942	13828	0.98%
2025-12-26	6.81	6.83	0.01	0.15%	6.80	6.92	289013	19799	1.39%
2025-12-25	6.76	6.82	0.06	0.89%	6.75	6.84	246682	16798	1.19%
2025-12-24	6.69	6.76	0.07	1.05%	6.67	6.77	196228	13207	0.94%
2025-12-23	6.77	6.69	-0.09	-1.33%	6.67	6.79	198719	13379	0.96%
2025-12-22	6.76	6.78	0.02	0.30%	6.74	6.81	169188	11473	0.81%
2025-12-19	6.74	6.76	0.03	0.45%	6.72	6.80	177111	11975	0.85%
2025-12-18	6.83	6.73	-0.12	-1.75%	6.72	6.84	213040	14414	1.02%
2025-12-17	6.75	6.85	0.08	1.18%	6.63	6.92	341012	23088	1.64%
2025-12-16	6.80	6.77	-0.02	-0.29%	6.72	6.81	165786	11219	0.80%
2025-12-15	6.74	6.79	-0.02	-0.29%	6.72	6.87	168957	11495	0.81%
2025-12-12	6.79	6.81	0.01	0.15%	6.78	6.86	177708	12105	0.85%