哈铁科技(688459)股票信息
| 股票代码 | 688459 |
| 股票名称 | 哈铁科技 |
| 最新价/元 | 10.47 |
| 涨跌额/元 | -0.76 |
| 涨跌幅/% | -6.77 |
| 买入/元 | 10.47 |
| 卖出/元 | 10.48 |
| 昨收/元 | 11.23 |
| 今开/元 | 11.20 |
| 最高/元 | 11.81 |
| 最低/元 | 10.40 |
| 成交量/手 | 109850.13 |
| 成交额/万 | 12213.55 |
| 股净值/元 | 45.38 |
| 市净率 | 1.52 |
| 总市值/万 | 502560.00 |
| 流通值/万 | 179211.54 |
| 换手率/% | 6.42 |
| 入市日期 | 2022-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
哈铁科技(688459)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.20 | 10.47 | -0.76 | -6.77 | 109850.13 | 12213.55 | 6.42 |
| 2024-10-10 | 11.82 | 11.23 | -0.45 | -3.85 | 148221.59 | 16892.64 | 8.66 |
| 2024-10-09 | 11.30 | 11.68 | 0.30 | 2.64 | 292255.63 | 34074.44 | 17.07 |
| 2024-10-08 | 11.15 | 11.38 | 1.75 | 18.17 | 266832.25 | 28860.83 | 15.59 |
| 2024-09-30 | 8.98 | 9.63 | 0.84 | 9.56 | 123039.42 | 11555.32 | 7.19 |
| 2024-09-27 | 8.69 | 8.79 | 0.27 | 3.17 | 14855.75 | 1295.11 | 0.87 |
| 2024-09-26 | 8.40 | 8.52 | 0.17 | 2.04 | 12048.73 | 1016.22 | 0.70 |
| 2024-09-25 | 8.47 | 8.35 | -0.04 | -0.48 | 21612.84 | 1823.13 | 1.26 |
| 2024-09-24 | 8.23 | 8.39 | 0.17 | 2.07 | 9573.30 | 800.19 | 0.56 |
| 2024-09-23 | 8.22 | 8.22 | -0.08 | -0.96 | 5352.60 | 443.22 | 0.31 |
| 2024-09-20 | 8.35 | 8.30 | -0.01 | -0.12 | 4673.52 | 387.94 | 0.27 |
| 2024-09-19 | 8.15 | 8.31 | 0.18 | 2.21 | 5689.43 | 470.64 | 0.33 |
| 2024-09-18 | 8.35 | 8.13 | -0.18 | -2.17 | 10672.02 | 889.17 | 0.62 |
| 2024-09-13 | 8.30 | 8.31 | -0.02 | -0.24 | 4945.75 | 413.92 | 0.29 |
| 2024-09-12 | 8.29 | 8.33 | 0.05 | 0.60 | 1996.05 | 166.22 | 0.12 |
| 2024-09-11 | 8.44 | 8.28 | -0.12 | -1.43 | 2875.62 | 239.49 | 0.17 |
| 2024-09-10 | 8.25 | 8.40 | 0.16 | 1.94 | 9080.28 | 761.30 | 0.53 |
| 2024-09-09 | 8.26 | 8.24 | -0.06 | -0.72 | 3671.19 | 303.41 | 0.21 |
| 2024-09-06 | 8.28 | 8.30 | -0.05 | -0.60 | 6560.61 | 550.07 | 0.38 |
| 2024-09-05 | 8.32 | 8.35 | 0.03 | 0.36 | 3054.53 | 254.49 | 0.18 |
| 2024-09-04 | 8.25 | 8.32 | 0.14 | 1.71 | 11583.56 | 961.86 | 0.68 |
| 2024-09-03 | 8.13 | 8.18 | 0.00 | 0.00 | 3254.49 | 266.92 | 0.19 |
| 2024-09-02 | 8.24 | 8.18 | -0.06 | -0.73 | 6586.23 | 544.47 | 0.38 |
| 2024-08-30 | 8.11 | 8.24 | 0.04 | 0.49 | 8539.32 | 702.52 | 0.50 |
| 2024-08-29 | 8.20 | 8.20 | 0.07 | 0.86 | 6010.27 | 492.92 | 0.35 |
| 2024-08-28 | 8.11 | 8.13 | 0.02 | 0.25 | 1980.44 | 160.67 | 0.12 |
| 2024-08-27 | 8.08 | 8.11 | 0.01 | 0.12 | 3315.52 | 268.56 | 0.19 |
| 2024-08-26 | 7.90 | 8.10 | 0.32 | 4.11 | 12058.44 | 975.71 | 0.70 |
| 2024-08-23 | 7.77 | 7.78 | -0.09 | -1.14 | 1958.05 | 152.81 | 0.11 |
| 2024-08-22 | 7.92 | 7.87 | -0.07 | -0.88 | 2676.44 | 211.79 | 0.16 |
| 2024-08-21 | 8.02 | 7.94 | -0.09 | -1.12 | 2640.04 | 210.75 | 0.15 |
| 2024-08-20 | 8.14 | 8.03 | -0.13 | -1.59 | 3999.93 | 321.80 | 0.23 |
| 2024-08-19 | 8.10 | 8.16 | 0.02 | 0.25 | 3397.24 | 278.45 | 0.20 |
| 2024-08-16 | 8.14 | 8.14 | -0.04 | -0.49 | 4161.46 | 338.63 | 0.24 |
| 2024-08-15 | 8.10 | 8.18 | 0.05 | 0.62 | 2857.24 | 233.38 | 0.17 |
| 2024-08-14 | 8.16 | 8.13 | 0.02 | 0.25 | 3133.37 | 255.38 | 0.18 |
| 2024-08-13 | 8.14 | 8.11 | 0.01 | 0.12 | 2565.31 | 207.10 | 0.15 |
| 2024-08-12 | 8.15 | 8.10 | -0.02 | -0.25 | 3352.48 | 272.27 | 0.20 |
| 2024-08-09 | 8.11 | 8.12 | 0.00 | 0.00 | 2653.34 | 215.84 | 0.16 |
| 2024-08-08 | 8.14 | 8.12 | -0.03 | -0.37 | 4996.60 | 405.09 | 0.29 |
| 2024-08-07 | 8.08 | 8.15 | 0.01 | 0.12 | 7686.38 | 625.11 | 0.45 |
| 2024-08-06 | 8.08 | 8.14 | 0.05 | 0.62 | 3638.52 | 295.26 | 0.21 |
| 2024-08-05 | 8.14 | 8.09 | -0.08 | -0.98 | 4368.60 | 355.52 | 0.26 |
| 2024-08-02 | 8.29 | 8.17 | -0.17 | -2.04 | 8251.10 | 679.50 | 0.48 |
| 2024-08-01 | 8.24 | 8.34 | 0.11 | 1.34 | 9670.57 | 806.57 | 0.56 |
| 2024-07-31 | 8.07 | 8.23 | 0.14 | 1.73 | 6976.20 | 570.91 | 0.41 |
| 2024-07-30 | 8.01 | 8.09 | 0.04 | 0.50 | 2681.88 | 216.28 | 0.16 |
| 2024-07-29 | 8.02 | 8.05 | 0.01 | 0.12 | 3494.01 | 281.20 | 0.20 |
| 2024-07-26 | 8.07 | 8.04 | 0.00 | 0.00 | 4774.96 | 384.51 | 0.28 |
| 2024-07-25 | 8.04 | 8.04 | 0.00 | 0.00 | 2832.10 | 228.38 | 0.17 |
| 2024-07-24 | 8.13 | 8.04 | -0.14 | -1.71 | 3593.51 | 291.83 | 0.21 |
| 2024-07-23 | 8.26 | 8.18 | -0.06 | -0.73 | 4839.75 | 398.97 | 0.28 |
| 2024-07-22 | 8.25 | 8.24 | -0.06 | -0.72 | 5534.59 | 458.14 | 0.32 |
| 2024-07-19 | 8.01 | 8.30 | 0.24 | 2.98 | 10457.73 | 862.56 | 0.61 |
| 2024-07-18 | 8.12 | 8.06 | -0.06 | -0.74 | 3829.08 | 307.26 | 0.22 |
| 2024-07-17 | 8.10 | 8.12 | -0.03 | -0.37 | 2035.42 | 165.02 | 0.12 |
| 2024-07-16 | 8.13 | 8.15 | 0.04 | 0.49 | 2216.88 | 180.05 | 0.13 |
| 2024-07-15 | 8.16 | 8.11 | -0.07 | -0.86 | 2507.31 | 203.68 | 0.15 |
| 2024-07-12 | 8.15 | 8.18 | 0.01 | 0.12 | 2035.20 | 166.27 | 0.12 |
| 2024-07-11 | 8.09 | 8.17 | 0.23 | 2.90 | 5553.01 | 450.50 | 0.32 |
| 2024-07-10 | 7.92 | 7.94 | -0.01 | -0.13 | 2632.46 | 209.21 | 0.15 |
| 2024-07-09 | 7.90 | 7.95 | 0.07 | 0.89 | 4784.14 | 376.31 | 0.28 |
| 2024-07-08 | 8.07 | 7.88 | -0.19 | -2.35 | 5415.40 | 430.95 | 0.32 |
| 2024-07-05 | 8.00 | 8.07 | -0.02 | -0.25 | 4701.47 | 378.04 | 0.27 |
| 2024-07-04 | 8.18 | 8.09 | -0.10 | -1.22 | 6589.94 | 534.64 | 0.39 |
| 2024-07-03 | 8.17 | 8.19 | -0.03 | -0.37 | 2153.17 | 176.50 | 0.13 |
| 2024-07-02 | 8.29 | 8.22 | -0.03 | -0.36 | 2265.12 | 186.03 | 0.13 |
| 2024-07-01 | 8.17 | 8.25 | 0.04 | 0.49 | 4261.51 | 348.43 | 0.25 |
| 2024-06-28 | 8.20 | 8.21 | 0.05 | 0.61 | 3964.10 | 325.94 | 0.23 |
| 2024-06-27 | 8.25 | 8.16 | -0.10 | -1.21 | 4725.37 | 388.64 | 0.28 |
| 2024-06-26 | 8.28 | 8.36 | 0.12 | 1.46 | 6325.33 | 526.39 | 0.37 |
| 2024-06-25 | 8.28 | 8.24 | -0.06 | -0.72 | 8010.08 | 666.75 | 0.47 |
| 2024-06-24 | 8.60 | 8.30 | -0.40 | -4.60 | 9509.28 | 798.58 | 0.56 |
| 2024-06-21 | 8.81 | 8.70 | -0.11 | -1.25 | 9463.04 | 819.26 | 0.55 |
| 2024-06-20 | 8.59 | 8.81 | 0.21 | 2.44 | 16553.66 | 1462.90 | 0.97 |
| 2024-06-19 | 8.58 | 8.60 | -0.02 | -0.23 | 3286.77 | 282.56 | 0.19 |
| 2024-06-18 | 8.53 | 8.62 | 0.07 | 0.82 | 2515.73 | 216.09 | 0.15 |
| 2024-06-17 | 8.54 | 8.55 | -0.07 | -0.81 | 2192.96 | 187.78 | 0.13 |
| 2024-06-14 | 8.68 | 8.62 | -0.07 | -0.81 | 4487.54 | 386.31 | 0.26 |
| 2024-06-13 | 8.56 | 8.69 | 0.10 | 1.16 | 7380.36 | 639.45 | 0.43 |
| 2024-06-12 | 8.50 | 8.59 | 0.00 | 0.00 | 3432.23 | 294.57 | 0.20 |
| 2024-06-11 | 8.41 | 8.59 | 0.11 | 1.30 | 7024.40 | 598.81 | 0.41 |
| 2024-06-07 | 8.41 | 8.48 | 0.16 | 1.92 | 5284.90 | 445.74 | 0.31 |
| 2024-06-06 | 8.67 | 8.32 | -0.42 | -4.81 | 13417.78 | 1133.30 | 0.78 |
| 2024-06-05 | 8.82 | 8.74 | -0.15 | -1.69 | 6199.69 | 545.01 | 0.36 |
| 2024-06-04 | 8.88 | 8.89 | -0.04 | -0.45 | 10344.20 | 916.26 | 0.60 |
| 2024-06-03 | 9.08 | 8.93 | -0.13 | -1.44 | 10648.18 | 957.28 | 0.62 |
| 2024-05-31 | 9.06 | 9.06 | 0.00 | 0.00 | 3800.68 | 344.49 | 0.22 |
| 2024-05-30 | 9.08 | 9.06 | -0.01 | -0.11 | 6518.25 | 589.26 | 0.38 |
| 2024-05-29 | 9.02 | 9.07 | 0.03 | 0.33 | 3419.30 | 309.74 | 0.20 |
| 2024-05-28 | 9.07 | 9.04 | -0.03 | -0.33 | 6312.55 | 574.23 | 0.37 |
| 2024-05-27 | 9.18 | 9.07 | -0.09 | -0.98 | 7347.98 | 664.78 | 0.43 |
| 2024-05-24 | 8.99 | 9.16 | 0.13 | 1.44 | 14290.08 | 1299.28 | 1.24 |
| 2024-05-23 | 9.11 | 9.03 | -0.07 | -0.77 | 10740.17 | 973.41 | 0.93 |
| 2024-05-22 | 9.08 | 9.10 | 0.00 | 0.00 | 6699.51 | 608.54 | 0.58 |
| 2024-05-21 | 9.12 | 9.10 | -0.02 | -0.22 | 7122.94 | 650.53 | 0.62 |
| 2024-05-20 | 9.12 | 9.12 | -0.02 | -0.22 | 6598.13 | 601.34 | 0.57 |
| 2024-05-17 | 9.10 | 9.14 | -0.01 | -0.11 | 11642.03 | 1059.48 | 1.01 |
| 2024-05-16 | 9.19 | 9.15 | 0.05 | 0.55 | 11501.12 | 1050.66 | 1.00 |
| 2024-05-15 | 9.26 | 9.10 | -0.19 | -2.05 | 35006.39 | 3204.95 | 3.03 |
日K线
周K线
月K线
