哈投股份（600864）历史行情
以下为哈投股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.490 | 5.820 | 5.910 | 5.490 | 0.320 | 5.818% | 7,331.51万 | 4.19亿 | 3.524% |
| 2026-10-08 | 5.620 | 5.500 | 5.660 | 5.450 | -0.120 | -2.135% | 27.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.650 | 5.620 | 5.670 | 5.590 | -0.010 | -0.178% | 2,274.48万 | 1.28亿 | 1.093% |
| 2026-10-06 | 5.650 | 5.620 | 5.670 | 5.590 | -0.010 | -0.178% | 2,274.48万 | 1.28亿 | 1.093% |
| 2026-10-05 | 5.650 | 5.620 | 5.670 | 5.590 | -0.010 | -0.178% | 2,274.48万 | 1.28亿 | 1.093% |
| 2026-10-02 | 5.650 | 5.620 | 5.670 | 5.590 | -0.010 | -0.178% | 2,274.48万 | 1.28亿 | 1.093% |
| 2026-10-01 | 5.650 | 5.620 | 5.670 | 5.590 | -0.010 | -0.178% | 2,274.48万 | 1.28亿 | 1.093% |
| 2026-09-30 | 5.650 | 5.620 | 5.670 | 5.590 | -0.010 | -0.178% | 22.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.620 | 5.630 | 5.680 | 5.610 | 0.000 | 0.000% | 20.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.690 | 5.630 | 5.700 | 5.580 | -0.070 | -1.228% | 31.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.800 | 5.700 | 5.810 | 5.660 | -0.120 | -2.062% | 3,146.70万 | 1.80亿 | 1.512% |
| 2026-09-24 | 5.800 | 5.700 | 5.810 | 5.660 | -0.120 | -2.062% | 31.47万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.860 | 5.820 | 5.870 | 5.750 | -0.040 | -0.683% | 37.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.910 | 5.860 | 5.960 | 5.840 | -0.090 | -1.513% | 52.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.860 | 5.950 | 5.960 | 5.810 | 0.080 | 1.363% | 60.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.830 | 5.870 | 5.920 | 5.790 | 0.050 | 0.859% | 59.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.930 | 5.820 | 5.950 | 5.780 | -0.140 | -2.349% | 65.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.650 | 5.960 | 6.180 | 5.630 | 0.320 | 5.674% | 106.03万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.590 | 5.640 | 5.750 | 5.560 | 0.040 | 0.714% | 51.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.600 | 5.600 | 5.720 | 5.540 | 0.000 | 0.000% | 47.96万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.890 | 5.600 | 5.930 | 5.560 | -0.400 | -6.667% | 104.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.750 | 6.000 | 6.190 | 5.750 | 0.300 | 5.263% | 147.23万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.710 | 5.700 | 5.730 | 5.650 | -0.030 | -0.524% | 20.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.720 | 5.730 | 5.750 | 5.680 | 0.020 | 0.350% | 21.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.780 | 5.710 | 5.790 | 5.680 | -0.070 | -1.211% | 29.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.760 | 5.780 | 5.860 | 5.740 | 0.040 | 0.697% | 39.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.760 | 5.740 | 5.840 | 5.730 | -0.020 | -0.347% | 36.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.850 | 5.760 | 5.890 | 5.740 | -0.130 | -2.207% | 35.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.780 | 5.890 | 5.910 | 5.740 | 0.080 | 1.377% | 50.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.830 | 5.810 | 5.880 | 5.720 | -0.020 | -0.343% | 47.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.830 | 5.830 | 5.930 | 5.760 | -0.030 | -0.512% | 65.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.770 | 5.860 | 5.940 | 5.680 | 0.090 | 1.560% | 107.77万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.440 | 5.770 | 5.990 | 5.430 | 0.320 | 5.872% | 120.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.420 | 5.450 | 5.470 | 5.400 | 0.010 | 0.184% | 20.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.360 | 5.440 | 5.450 | 5.340 | 0.070 | 1.304% | 29.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.310 | 5.370 | 5.440 | 5.250 | 0.060 | 1.130% | 30.75万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.300 | 5.310 | 5.340 | 5.270 | 0.010 | 0.189% | 23.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.390 | 5.300 | 5.460 | 5.270 | -0.150 | -2.752% | 37.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.640 | 5.450 | 5.650 | 5.400 | -0.170 | -3.025% | 52.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.470 | 5.620 | 5.700 | 5.470 | 0.250 | 4.655% | 71.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.450 | 5.370 | 5.480 | 5.370 | -0.090 | -1.648% | 22.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.500 | 5.460 | 5.570 | 5.460 | -0.040 | -0.727% | 29.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.410 | 5.500 | 5.530 | 5.400 | 0.070 | 1.289% | 24.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.420 | 5.430 | 5.470 | 5.390 | 0.010 | 0.185% | 20.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.380 | 5.420 | 5.460 | 5.370 | 0.030 | 0.557% | 18.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.420 | 5.390 | 5.420 | 5.300 | -0.030 | -0.554% | 24.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.470 | 5.420 | 5.490 | 5.380 | -0.080 | -1.455% | 23.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.500 | 5.500 | 5.560 | 5.470 | -0.010 | -0.181% | 22.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.550 | 5.510 | 5.580 | 5.500 | -0.020 | -0.362% | 19.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.450 | 5.530 | 5.540 | 5.430 | 0.050 | 0.912% | 19.08万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.480 | 5.480 | 5.530 | 5.450 | 0.000 | 0.000% | 27.27万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.410 | 5.480 | 5.500 | 5.400 | 0.050 | 0.921% | 31.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.310 | 5.430 | 5.450 | 5.290 | 0.140 | 2.647% | 34.95万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.300 | 5.290 | 5.320 | 5.250 | -0.019 | -0.358% | 17.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.189 | 5.309 | 5.319 | 5.169 | 0.110 | 2.116% | 23.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.379 | 5.199 | 5.409 | 5.179 | -0.210 | -3.882% | 32.58万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.269 | 5.409 | 5.409 | 5.249 | 0.130 | 2.463% | 30.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.329 | 5.279 | 5.349 | 5.219 | -0.090 | -1.676% | 25.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.329 | 5.369 | 5.429 | 5.299 | 0.020 | 0.374% | 39.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.279 | 5.349 | 5.369 | 5.229 | 0.070 | 1.326% | 40.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.339 | 5.279 | 5.419 | 5.269 | -0.080 | -1.493% | 39.22万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.289 | 5.359 | 5.389 | 5.219 | 0.050 | 0.942% | 31.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.129 | 5.309 | 5.309 | 5.119 | 0.170 | 3.308% | 31.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.119 | 5.139 | 5.169 | 5.089 | 0.020 | 0.391% | 18.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.179 | 5.119 | 5.209 | 5.119 | -0.080 | -1.539% | 23.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.199 | 5.199 | 5.269 | 5.079 | -0.030 | -0.574% | 28.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.189 | 5.229 | 5.239 | 5.169 | 0.040 | 0.771% | 20.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.209 | 5.189 | 5.279 | 5.159 | -0.040 | -0.765% | 17.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.329 | 5.229 | 5.339 | 5.179 | -0.140 | -2.608% | 20.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.389 | 5.369 | 5.419 | 5.289 | 0.020 | 0.374% | 23.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.329 | 5.349 | 5.359 | 5.279 | 0.060 | 1.134% | 21.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.379 | 5.289 | 5.459 | 5.289 | -0.120 | -2.219% | 35.15万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.139 | 5.409 | 5.479 | 5.109 | 0.270 | 5.254% | 49.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.139 | 5.139 | 5.209 | 5.079 | -0.020 | -0.388% | 20.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.129 | 5.159 | 5.219 | 5.059 | 0.010 | 0.194% | 25.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.389 | 5.149 | 5.439 | 5.149 | -0.290 | -5.332% | 34.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.319 | 5.439 | 5.489 | 5.249 | 0.100 | 1.873% | 46.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.469 | 5.339 | 5.569 | 5.309 | -0.180 | -3.261% | 38.90万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.489 | 5.519 | 5.639 | 5.459 | 0.030 | 0.547% | 56.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.149 | 5.489 | 5.519 | 5.129 | 0.280 | 5.375% | 55.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.419 | 5.209 | 5.419 | 5.189 | -0.190 | -3.519% | 27.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.429 | 5.399 | 5.489 | 5.349 | -0.060 | -1.099% | 25.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.299 | 5.459 | 5.499 | 5.259 | 0.120 | 2.248% | 39.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.179 | 5.339 | 5.469 | 5.169 | 0.170 | 3.289% | 43.53万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.999 | 5.169 | 5.189 | 4.979 | 0.180 | 3.608% | 36.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.079 | 4.989 | 5.129 | 4.949 | -0.100 | -1.965% | 23.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.049 | 5.089 | 5.099 | 5.009 | 0.020 | 0.395% | 22.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.119 | 5.069 | 5.119 | 5.029 | -0.030 | -0.588% | 19.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.189 | 5.099 | 5.249 | 5.069 | -0.160 | -3.042% | 26.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.319 | 5.259 | 5.379 | 5.259 | -0.070 | -1.314% | 21.69万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.409 | 5.329 | 5.489 | 5.279 | -0.120 | -2.202% | 33.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.509 | 5.449 | 5.539 | 5.439 | -0.070 | -1.268% | 24.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.579 | 5.519 | 5.609 | 5.489 | -0.090 | -1.605% | 26.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.509 | 5.609 | 5.609 | 5.449 | 0.070 | 1.264% | 29.36万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.449 | 5.539 | 5.579 | 5.409 | 0.090 | 1.652% | 36.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.539 | 5.449 | 5.549 | 5.359 | -0.080 | -1.447% | 27.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.539 | 5.529 | 5.629 | 5.479 | -0.050 | -0.896% | 25.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.519 | 5.579 | 5.639 | 5.489 | 0.030 | 0.541% | 30.92万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.529 | 5.549 | 5.569 | 5.459 | 0.040 | 0.726% | 24.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.599 | 5.509 | 5.649 | 5.479 | -0.100 | -1.783% | 29.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.649 | 5.609 | 5.789 | 5.609 | -0.010 | -0.178% | 41.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.709 | 5.619 | 5.709 | 5.559 | -0.120 | -2.091% | 29.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.709 | 5.739 | 5.749 | 5.659 | 0.030 | 0.525% | 24.91万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.679 | 5.709 | 5.749 | 5.649 | 0.000 | 0.000% | 22.40万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.809 | 5.709 | 5.859 | 5.649 | -0.110 | -1.890% | 43.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.069 | 5.819 | 6.089 | 5.819 | -0.240 | -3.961% | 54.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.079 | 6.059 | 6.099 | 6.039 | -0.040 | -0.656% | 36.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.109 | 6.099 | 6.169 | 6.049 | -0.020 | -0.327% | 47.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.059 | 6.119 | 6.139 | 6.009 | 0.050 | 0.824% | 53.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.099 | 6.069 | 6.119 | 6.049 | -0.030 | -0.492% | 34.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.139 | 6.099 | 6.169 | 6.079 | -0.040 | -0.652% | 38.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.039 | 6.139 | 6.149 | 6.029 | 0.080 | 1.320% | 53.38万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.139 | 6.059 | 6.239 | 6.049 | -0.140 | -2.258% | 72.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.139 | 6.199 | 6.219 | 6.029 | 0.030 | 0.486% | 97.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.169 | 6.169 | 6.309 | 6.129 | -0.150 | -2.374% | 110.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.869 | 6.319 | 6.889 | 6.319 | -0.710 | -10.101% | 129.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.169 | 7.029 | 7.189 | 6.999 | -0.200 | -2.767% | 73.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.399 | 7.229 | 7.439 | 7.179 | -0.170 | -2.298% | 123.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.889 | 7.399 | 7.639 | 6.849 | 0.460 | 6.629% | 222.42万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.059 | 6.939 | 7.059 | 6.889 | -0.150 | -2.116% | 64.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.079 | 7.089 | 7.119 | 7.019 | 0.020 | 0.283% | 62.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.149 | 7.069 | 7.169 | 7.039 | -0.140 | -1.942% | 76.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.199 | 7.209 | 7.289 | 7.119 | 0.050 | 0.698% | 109.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.299 | 7.159 | 7.309 | 7.129 | -0.140 | -1.918% | 86.98万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.349 | 7.299 | 7.429 | 7.149 | -0.050 | -0.680% | 137.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.799 | 7.349 | 7.629 | 6.729 | 0.000 | 0.000% | 277.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.539 | 6.979 | 7.099 | 6.529 | 0.000 | 0.000% | 252.11万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.609 | 6.449 | 6.619 | 6.439 | 0.000 | 0.000% | 47.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.509 | 6.689 | 6.719 | 6.469 | 0.000 | 0.000% | 73.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.309 | 6.399 | 6.519 | 6.309 | 0.000 | 0.000% | 37.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.409 | 6.299 | 6.539 | 6.249 | 0.000 | 0.000% | 43.99万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.629 | 6.419 | 6.629 | 6.359 | 0.000 | 0.000% | 59.67万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.759 | 6.669 | 6.779 | 6.619 | 0.000 | 0.000% | 48.23万 | 0.00亿 | 0.000% |