高铁电气（688285）历史行情
以下为高铁电气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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.680 | 7.600 | 7.740 | 7.580 | -0.070 | -0.913% | 128.69万 | 0.10亿 | 0.342% |
| 2026-10-01 | 7.680 | 7.600 | 7.740 | 7.580 | -0.070 | -0.913% | 128.69万 | 0.10亿 | 0.342% |
| 2026-09-30 | 7.680 | 7.600 | 7.740 | 7.580 | -0.070 | -0.913% | 128.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.670 | 7.670 | 7.730 | 7.510 | 0.080 | 1.054% | 147.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.650 | 7.590 | 7.650 | 7.490 | -0.021 | -0.276% | 197.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.620 | 7.620 | 7.710 | 7.580 | -0.060 | -0.781% | 178.63万 | 0.14亿 | 0.475% |
| 2026-09-24 | 7.611 | 7.611 | 7.701 | 7.571 | -0.060 | -0.782% | 178.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.621 | 7.671 | 7.681 | 7.591 | 0.000 | 0.000% | 175.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.611 | 7.671 | 7.681 | 7.561 | 0.090 | 1.187% | 198.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.491 | 7.581 | 7.601 | 7.461 | 0.120 | 1.608% | 209.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.391 | 7.461 | 7.541 | 7.381 | 0.090 | 1.221% | 222.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.361 | 7.371 | 7.411 | 7.181 | 0.010 | 0.136% | 186.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.311 | 7.361 | 7.371 | 7.231 | 0.060 | 0.822% | 177.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.541 | 7.301 | 7.561 | 7.261 | -0.280 | -3.693% | 255.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.431 | 7.581 | 7.711 | 7.381 | 0.160 | 2.156% | 272.07万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.591 | 7.421 | 7.591 | 7.321 | -0.190 | -2.496% | 224.50万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.741 | 7.611 | 7.751 | 7.581 | -0.170 | -2.185% | 165.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.671 | 7.781 | 7.791 | 7.631 | 0.080 | 1.039% | 223.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.541 | 7.701 | 7.701 | 7.531 | 0.140 | 1.852% | 237.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.601 | 7.561 | 7.601 | 7.511 | 0.010 | 0.132% | 136.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.541 | 7.551 | 7.681 | 7.541 | 0.030 | 0.399% | 193.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.681 | 7.521 | 7.731 | 7.511 | -0.130 | -1.699% | 237.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.711 | 7.651 | 7.721 | 7.561 | -0.060 | -0.778% | 214.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.661 | 7.711 | 7.731 | 7.601 | 0.060 | 0.784% | 235.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.521 | 7.651 | 7.661 | 7.511 | 0.060 | 0.790% | 264.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.521 | 7.591 | 7.621 | 7.521 | 0.020 | 0.264% | 178.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.591 | 7.571 | 7.671 | 7.481 | -0.170 | -2.196% | 426.98万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.731 | 7.741 | 7.791 | 7.681 | 0.060 | 0.781% | 215.51万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.511 | 7.681 | 7.691 | 7.441 | 0.150 | 1.992% | 196.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.651 | 7.531 | 7.681 | 7.491 | -0.080 | -1.051% | 139.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.621 | 7.611 | 7.711 | 7.501 | -0.070 | -0.911% | 224.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.571 | 7.681 | 7.691 | 7.551 | 0.160 | 2.127% | 185.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.641 | 7.521 | 7.641 | 7.451 | -0.080 | -1.052% | 241.02万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.731 | 7.601 | 7.731 | 7.551 | -0.090 | -1.170% | 193.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.591 | 7.691 | 7.731 | 7.501 | 0.120 | 1.585% | 188.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.491 | 7.571 | 7.671 | 7.341 | 0.083 | 1.108% | 280.91万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.578 | 7.488 | 7.598 | 7.478 | -0.090 | -1.188% | 157.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.578 | 7.578 | 7.608 | 7.498 | 0.020 | 0.265% | 160.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.548 | 7.558 | 7.598 | 7.448 | 0.010 | 0.132% | 201.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.458 | 7.548 | 7.628 | 7.348 | 0.110 | 1.479% | 310.42万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.388 | 7.438 | 7.638 | 7.218 | 0.090 | 1.225% | 378.63万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.298 | 7.348 | 7.368 | 7.208 | 0.060 | 0.823% | 205.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.328 | 7.288 | 7.348 | 7.218 | -0.020 | -0.274% | 233.25万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.438 | 7.308 | 7.468 | 7.268 | -0.070 | -0.949% | 213.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.138 | 7.378 | 7.408 | 7.088 | 0.240 | 3.362% | 340.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.008 | 7.138 | 7.158 | 7.008 | 0.080 | 1.133% | 237.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.028 | 7.058 | 7.118 | 6.938 | 0.020 | 0.284% | 254.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.858 | 7.038 | 7.038 | 6.838 | 0.180 | 2.625% | 228.50万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.858 | 6.858 | 6.938 | 6.778 | -0.010 | -0.146% | 255.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.658 | 6.868 | 6.898 | 6.638 | 0.210 | 3.154% | 317.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.808 | 6.658 | 6.858 | 6.658 | -0.260 | -3.758% | 214.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.728 | 6.918 | 6.928 | 6.718 | 0.130 | 1.915% | 367.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.808 | 6.788 | 6.848 | 6.698 | -0.020 | -0.294% | 253.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.918 | 6.808 | 6.928 | 6.618 | -0.090 | -1.305% | 349.64万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.998 | 6.898 | 7.168 | 6.748 | -0.060 | -0.862% | 371.38万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.128 | 6.958 | 7.308 | 6.908 | -0.200 | -2.794% | 313.96万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.178 | 7.158 | 7.308 | 7.068 | -0.050 | -0.694% | 221.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.238 | 7.208 | 7.308 | 7.148 | 0.040 | 0.558% | 246.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.928 | 7.168 | 7.208 | 6.918 | 0.190 | 2.723% | 214.39万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.058 | 6.978 | 7.128 | 6.918 | -0.160 | -2.242% | 247.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.018 | 7.138 | 7.288 | 6.938 | 0.100 | 1.421% | 253.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.008 | 7.038 | 7.098 | 6.778 | 0.010 | 0.142% | 227.26万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.108 | 7.028 | 7.128 | 6.968 | -0.050 | -0.706% | 212.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.358 | 7.078 | 7.388 | 7.068 | -0.260 | -3.543% | 208.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.498 | 7.338 | 7.508 | 7.318 | -0.160 | -2.134% | 246.61万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.398 | 7.498 | 7.538 | 7.258 | 0.200 | 2.740% | 347.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.248 | 7.298 | 7.568 | 7.238 | -0.010 | -0.137% | 313.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.148 | 7.308 | 7.478 | 7.078 | 0.160 | 2.238% | 386.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.148 | 7.148 | 7.248 | 7.008 | 0.000 | 0.000% | 291.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.178 | 7.148 | 7.178 | 6.888 | 0.020 | 0.281% | 336.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.178 | 7.128 | 7.228 | 6.978 | -0.130 | -1.791% | 278.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.358 | 7.258 | 7.458 | 7.168 | -0.160 | -2.157% | 229.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.618 | 7.418 | 7.618 | 7.368 | -0.210 | -2.753% | 259.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.628 | 7.628 | 7.768 | 7.478 | 0.090 | 1.194% | 290.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.438 | 7.538 | 7.588 | 7.248 | 0.000 | 0.000% | 317.05万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.588 | 7.538 | 7.598 | 7.428 | -0.080 | -1.050% | 277.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.748 | 7.618 | 7.768 | 7.498 | -0.130 | -1.678% | 253.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.768 | 7.748 | 7.848 | 7.588 | -0.010 | -0.129% | 221.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.708 | 7.758 | 7.898 | 7.678 | 0.050 | 0.649% | 228.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.598 | 7.708 | 7.768 | 7.548 | 0.200 | 2.664% | 258.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.658 | 7.508 | 7.658 | 7.378 | -0.100 | -1.314% | 198.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.668 | 7.608 | 7.728 | 7.428 | -0.110 | -1.425% | 233.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.718 | 7.718 | 7.798 | 7.598 | 0.000 | 0.000% | 162.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.598 | 7.718 | 7.918 | 7.568 | -0.160 | -2.031% | 355.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.728 | 7.878 | 7.938 | 7.558 | 0.150 | 1.941% | 334.79万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.918 | 7.728 | 7.928 | 7.668 | -0.170 | -2.152% | 270.97万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.048 | 7.898 | 8.058 | 7.858 | -0.120 | -1.497% | 319.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.168 | 8.018 | 8.248 | 7.908 | -0.190 | -2.315% | 355.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.998 | 8.208 | 8.268 | 7.928 | 0.150 | 1.862% | 541.87万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.208 | 8.058 | 8.298 | 8.008 | -0.210 | -2.540% | 417.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.238 | 8.268 | 8.308 | 7.968 | 0.030 | 0.364% | 507.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.608 | 8.238 | 8.608 | 8.148 | -0.360 | -4.187% | 374.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.738 | 8.598 | 8.778 | 8.478 | -0.210 | -2.384% | 307.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.018 | 8.808 | 9.028 | 8.688 | -0.170 | -1.894% | 290.29万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.758 | 8.978 | 9.058 | 8.688 | 0.300 | 3.457% | 310.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.028 | 8.678 | 9.168 | 8.628 | -0.410 | -4.511% | 322.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.108 | 9.088 | 9.168 | 9.008 | -0.060 | -0.656% | 254.49万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.238 | 9.148 | 9.348 | 9.018 | -0.080 | -0.867% | 277.86万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.228 | 9.228 | 9.278 | 8.978 | 0.070 | 0.764% | 361.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.268 | 9.158 | 9.428 | 9.078 | -0.110 | -1.187% | 360.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.348 | 9.268 | 9.428 | 9.228 | -0.090 | -0.962% | 304.14万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.458 | 9.358 | 9.488 | 9.328 | -0.100 | -1.057% | 284.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.568 | 9.458 | 9.728 | 9.418 | -0.120 | -1.253% | 345.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.538 | 9.578 | 9.648 | 9.468 | 0.050 | 0.525% | 502.42万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.418 | 9.528 | 9.568 | 9.258 | 0.110 | 1.168% | 377.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.588 | 9.418 | 9.628 | 9.358 | -0.190 | -1.978% | 406.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.628 | 9.608 | 9.708 | 9.508 | 0.180 | 1.909% | 586.32万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.258 | 9.428 | 9.508 | 9.158 | 0.270 | 2.948% | 582.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.958 | 9.158 | 9.218 | 8.918 | 0.220 | 2.461% | 395.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.078 | 8.938 | 9.078 | 8.918 | -0.180 | -1.974% | 397.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.938 | 9.118 | 9.138 | 8.798 | 0.000 | 0.000% | 533.87万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.268 | 9.118 | 9.308 | 9.018 | -0.060 | -0.654% | 941.46万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.278 | 9.178 | 9.788 | 9.168 | 0.460 | 5.276% | 1,662.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.738 | 8.718 | 8.828 | 8.678 | -0.090 | -1.022% | 250.93万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.858 | 8.808 | 8.858 | 8.658 | -0.020 | -0.227% | 328.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.658 | 8.828 | 8.938 | 8.608 | 0.170 | 1.964% | 397.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.688 | 8.658 | 8.718 | 8.518 | -0.030 | -0.345% | 329.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.548 | 8.688 | 8.708 | 8.418 | 0.160 | 1.876% | 271.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.568 | 8.528 | 8.638 | 8.498 | -0.020 | -0.234% | 335.06万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.508 | 8.548 | 8.578 | 8.428 | 0.090 | 1.064% | 311.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.628 | 8.458 | 8.628 | 8.388 | -0.150 | -1.743% | 345.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.638 | 8.608 | 8.748 | 8.588 | 0.040 | 0.467% | 365.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.728 | 8.568 | 8.728 | 8.508 | -0.160 | -1.833% | 443.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.518 | 8.728 | 8.798 | 8.508 | 0.400 | 4.803% | 501.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.148 | 8.328 | 8.418 | 7.988 | 0.000 | 0.000% | 550.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.528 | 8.148 | 8.528 | 8.068 | 0.000 | 0.000% | 718.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.658 | 8.488 | 8.818 | 8.428 | 0.000 | 0.000% | 852.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.228 | 8.778 | 9.628 | 8.748 | 0.000 | 0.000% | 1,593.48万 | 0.00亿 | 0.000% |