哈铁科技（688459）历史行情
以下为哈铁科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.220 | 8.200 | 8.300 | 8.150 | -0.030 | -0.365% | 68.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.280 | 8.230 | 8.310 | 8.220 | -0.050 | -0.604% | 72.36万 | 0.06亿 | 0.151% |
| 2026-10-06 | 8.280 | 8.230 | 8.310 | 8.220 | -0.050 | -0.604% | 72.36万 | 0.06亿 | 0.151% |
| 2026-10-05 | 8.280 | 8.230 | 8.310 | 8.220 | -0.050 | -0.604% | 72.36万 | 0.06亿 | 0.151% |
| 2026-10-02 | 8.280 | 8.230 | 8.310 | 8.220 | -0.050 | -0.604% | 72.36万 | 0.06亿 | 0.151% |
| 2026-10-01 | 8.280 | 8.230 | 8.310 | 8.220 | -0.050 | -0.604% | 72.36万 | 0.06亿 | 0.151% |
| 2026-09-30 | 8.280 | 8.230 | 8.310 | 8.220 | -0.050 | -0.604% | 72.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.130 | 8.280 | 8.290 | 8.130 | 0.070 | 0.853% | 86.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.310 | 8.210 | 8.340 | 8.110 | -0.020 | -0.243% | 103.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.290 | 8.230 | 8.290 | 8.190 | 0.030 | 0.366% | 93.99万 | 0.08亿 | 0.196% |
| 2026-09-24 | 8.290 | 8.230 | 8.290 | 8.190 | 0.030 | 0.366% | 93.99万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.240 | 8.200 | 8.240 | 8.180 | -0.010 | -0.122% | 52.54万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.320 | 8.210 | 8.320 | 8.180 | -0.030 | -0.364% | 73.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.150 | 8.240 | 8.240 | 8.090 | 0.090 | 1.104% | 92.10万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.100 | 8.150 | 8.160 | 8.100 | 0.060 | 0.742% | 52.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.060 | 8.090 | 8.120 | 8.000 | 0.000 | 0.000% | 47.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.050 | 8.090 | 8.110 | 8.010 | 0.040 | 0.497% | 56.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.180 | 8.050 | 8.280 | 8.020 | -0.180 | -2.187% | 107.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.200 | 8.230 | 8.250 | 8.130 | 0.060 | 0.734% | 93.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.180 | 8.170 | 8.230 | 8.090 | -0.050 | -0.608% | 86.32万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.200 | 8.220 | 8.240 | 8.090 | 0.020 | 0.244% | 103.75万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.160 | 8.200 | 8.220 | 8.140 | 0.020 | 0.244% | 85.98万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.050 | 8.180 | 8.180 | 8.040 | 0.120 | 1.489% | 91.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.070 | 8.060 | 8.120 | 8.030 | -0.020 | -0.248% | 61.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.070 | 8.080 | 8.160 | 8.040 | 0.050 | 0.623% | 86.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.130 | 8.030 | 8.130 | 8.020 | -0.060 | -0.742% | 83.93万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.120 | 8.090 | 8.160 | 8.010 | -0.080 | -0.979% | 169.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.000 | 8.170 | 8.330 | 7.980 | 0.180 | 2.253% | 230.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.010 | 7.990 | 8.060 | 7.940 | -0.050 | -0.622% | 67.59万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.060 | 8.040 | 8.060 | 8.000 | 0.000 | 0.000% | 68.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.030 | 8.040 | 8.070 | 7.980 | 0.010 | 0.125% | 106.86万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.010 | 8.030 | 8.070 | 8.010 | 0.020 | 0.250% | 73.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.940 | 8.010 | 8.040 | 7.890 | 0.080 | 1.009% | 95.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.920 | 7.930 | 7.960 | 7.880 | -0.020 | -0.252% | 58.80万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.980 | 7.950 | 7.990 | 7.860 | -0.010 | -0.126% | 75.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.840 | 7.960 | 7.990 | 7.840 | 0.100 | 1.272% | 96.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.050 | 7.860 | 8.070 | 7.860 | -0.210 | -2.602% | 149.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.120 | 8.070 | 8.120 | 8.020 | -0.030 | -0.370% | 89.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.110 | 8.100 | 8.140 | 8.010 | 0.000 | 0.000% | 145.45万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.280 | 8.100 | 8.280 | 8.090 | -0.180 | -2.174% | 192.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.180 | 8.280 | 8.350 | 8.170 | 0.100 | 1.222% | 224.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.160 | 8.180 | 8.190 | 8.090 | 0.060 | 0.739% | 126.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.230 | 8.120 | 8.230 | 8.110 | -0.110 | -1.337% | 102.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.160 | 8.230 | 8.240 | 8.120 | 0.070 | 0.858% | 158.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.150 | 8.160 | 8.190 | 8.050 | 0.000 | 0.000% | 98.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.120 | 8.160 | 8.190 | 8.100 | 0.010 | 0.123% | 77.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.190 | 8.150 | 8.210 | 8.100 | -0.030 | -0.367% | 146.39万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.180 | 8.180 | 8.210 | 8.140 | -0.010 | -0.122% | 98.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.140 | 8.190 | 8.220 | 8.110 | 0.050 | 0.614% | 107.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.120 | 8.140 | 8.150 | 8.080 | 0.050 | 0.618% | 101.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.100 | 8.090 | 8.150 | 8.020 | -0.020 | -0.247% | 107.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.000 | 8.110 | 8.130 | 7.950 | 0.130 | 1.629% | 79.52万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.930 | 7.980 | 8.030 | 7.930 | 0.000 | 0.000% | 71.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.870 | 7.980 | 8.000 | 7.870 | 0.070 | 0.885% | 84.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.000 | 7.910 | 8.020 | 7.900 | -0.110 | -1.372% | 83.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.940 | 8.020 | 8.040 | 7.920 | 0.080 | 1.008% | 78.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.020 | 7.940 | 8.070 | 7.910 | -0.160 | -1.975% | 143.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.150 | 8.100 | 8.160 | 8.010 | -0.020 | -0.246% | 144.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.170 | 8.120 | 8.210 | 8.010 | 0.010 | 0.123% | 137.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.050 | 8.110 | 8.280 | 8.000 | 0.040 | 0.496% | 225.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.120 | 8.070 | 8.140 | 8.030 | -0.040 | -0.493% | 66.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.080 | 8.110 | 8.180 | 8.070 | 0.010 | 0.123% | 95.18万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.970 | 8.100 | 8.120 | 7.970 | 0.110 | 1.377% | 120.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.110 | 7.990 | 8.120 | 7.970 | -0.160 | -1.963% | 103.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.090 | 8.150 | 8.200 | 8.010 | 0.060 | 0.742% | 95.64万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.180 | 8.090 | 8.180 | 8.010 | -0.060 | -0.736% | 61.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.150 | 8.150 | 8.180 | 8.020 | 0.030 | 0.369% | 59.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.310 | 8.120 | 8.310 | 8.060 | -0.140 | -1.695% | 76.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.340 | 8.260 | 8.390 | 8.190 | -0.090 | -1.078% | 99.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.340 | 8.350 | 8.400 | 8.310 | 0.020 | 0.240% | 134.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.390 | 8.330 | 8.470 | 8.300 | -0.010 | -0.120% | 145.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.270 | 8.340 | 8.420 | 8.210 | 0.010 | 0.120% | 195.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.580 | 8.330 | 8.580 | 8.200 | -0.120 | -1.420% | 171.44万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.310 | 8.450 | 8.650 | 8.110 | 0.190 | 2.300% | 254.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.860 | 8.260 | 8.460 | 7.750 | 0.360 | 4.557% | 257.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.990 | 7.900 | 8.110 | 7.830 | -0.120 | -1.496% | 77.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.100 | 8.020 | 8.120 | 7.910 | -0.070 | -0.865% | 99.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.040 | 8.090 | 8.140 | 7.890 | 0.120 | 1.506% | 148.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.930 | 7.970 | 7.970 | 7.700 | 0.000 | 0.000% | 110.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.930 | 7.970 | 8.020 | 7.890 | -0.060 | -0.747% | 118.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.910 | 8.030 | 8.460 | 7.860 | 0.100 | 1.261% | 167.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.850 | 7.930 | 7.970 | 7.730 | 0.040 | 0.507% | 125.68万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.940 | 7.890 | 8.050 | 7.870 | -0.070 | -0.879% | 182.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.810 | 7.960 | 8.010 | 7.810 | 0.150 | 1.921% | 115.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.970 | 7.810 | 7.980 | 7.710 | -0.180 | -2.253% | 152.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.200 | 7.990 | 8.220 | 7.960 | -0.190 | -2.323% | 130.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.200 | 8.180 | 8.300 | 8.150 | -0.020 | -0.244% | 86.08万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.240 | 8.200 | 8.400 | 8.130 | -0.170 | -2.031% | 134.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.200 | 8.370 | 8.370 | 8.190 | 0.170 | 2.073% | 119.35万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.400 | 8.200 | 8.440 | 8.190 | -0.200 | -2.381% | 69.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.390 | 8.400 | 8.450 | 8.250 | -0.020 | -0.238% | 100.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.470 | 8.420 | 8.500 | 8.380 | -0.050 | -0.590% | 105.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.240 | 8.470 | 8.500 | 8.220 | 0.180 | 2.171% | 157.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.390 | 8.290 | 8.480 | 8.260 | -0.110 | -1.310% | 149.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.530 | 8.400 | 8.530 | 8.230 | 0.080 | 0.962% | 103.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.400 | 8.320 | 8.520 | 8.230 | -0.110 | -1.305% | 117.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.580 | 8.430 | 8.630 | 8.390 | -0.200 | -2.317% | 128.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.530 | 8.630 | 8.640 | 8.480 | 0.050 | 0.583% | 125.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.580 | 8.580 | 8.620 | 8.430 | 0.000 | 0.000% | 122.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.730 | 8.580 | 8.820 | 8.540 | -0.190 | -2.166% | 232.37万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.940 | 8.770 | 8.990 | 8.680 | -0.200 | -2.230% | 272.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.870 | 8.970 | 8.990 | 8.800 | 0.100 | 1.127% | 128.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.790 | 8.870 | 8.880 | 8.740 | 0.030 | 0.339% | 136.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.880 | 8.840 | 8.930 | 8.780 | -0.050 | -0.562% | 110.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.970 | 8.890 | 9.030 | 8.860 | -0.120 | -1.332% | 155.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.970 | 9.010 | 9.060 | 8.920 | 0.040 | 0.446% | 118.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.080 | 8.970 | 9.130 | 8.960 | -0.140 | -1.537% | 188.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.220 | 9.110 | 9.220 | 9.050 | -0.070 | -0.763% | 205.45万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.140 | 9.180 | 9.200 | 9.070 | 0.060 | 0.658% | 194.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.100 | 9.120 | 9.190 | 9.060 | 0.030 | 0.330% | 164.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.980 | 9.090 | 9.110 | 8.980 | 0.150 | 1.678% | 207.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.890 | 8.940 | 9.000 | 8.890 | 0.010 | 0.112% | 137.20万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.880 | 8.930 | 8.960 | 8.770 | -0.160 | -1.760% | 321.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.130 | 9.090 | 9.140 | 9.050 | -0.050 | -0.547% | 149.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.170 | 9.140 | 9.180 | 9.010 | 0.010 | 0.110% | 147.70万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.110 | 9.130 | 9.190 | 9.030 | -0.030 | -0.328% | 137.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.260 | 9.160 | 9.290 | 9.060 | -0.110 | -1.187% | 228.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.330 | 9.270 | 9.370 | 9.270 | -0.100 | -1.067% | 106.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.360 | 9.370 | 9.400 | 9.250 | -0.040 | -0.425% | 95.71万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.230 | 9.410 | 9.430 | 9.200 | 0.170 | 1.840% | 148.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.180 | 9.240 | 9.260 | 9.150 | 0.020 | 0.217% | 115.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.080 | 9.220 | 9.230 | 9.040 | 0.140 | 1.542% | 125.14万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.080 | 9.080 | 9.170 | 9.020 | 0.010 | 0.110% | 134.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.030 | 9.070 | 9.160 | 8.970 | 0.040 | 0.443% | 147.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.160 | 9.030 | 9.160 | 9.030 | 0.000 | 0.000% | 136.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.100 | 9.110 | 9.170 | 9.050 | 0.000 | 0.000% | 152.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.170 | 9.050 | 9.170 | 9.000 | 0.000 | 0.000% | 149.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.860 | 9.120 | 9.130 | 8.860 | 0.000 | 0.000% | 322.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.670 | 8.770 | 8.840 | 8.660 | 0.000 | 0.000% | 175.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.930 | 8.690 | 9.030 | 8.680 | 0.000 | 0.000% | 242.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.150 | 9.000 | 9.190 | 8.920 | 0.000 | 0.000% | 223.25万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.340 | 9.150 | 9.400 | 9.130 | 0.000 | 0.000% | 300.30万 | 0.00亿 | 0.000% |