哈铁科技
sh688459 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.08
涨跌幅
-0.62%
成交量
905,400 股
成交额
7,362,131 元
换手率
0.19%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.12 | 8.08 | 8.22 | 8.06 | -0.62% | 905,400 | 7,362,131 | 0.19 |
| 2026-10-13 | 8.09 | 8.13 | 8.21 | 8.02 | +0.62% | 1,580,800 | 12,812,349 | 0.33 |
| 2026-10-12 | 8.13 | 8.08 | 8.15 | 8.07 | -0.49% | 1,062,200 | 8,611,835 | 0.22 |
| 2026-10-09 | 8.21 | 8.12 | 8.21 | 8.01 | -0.98% | 1,628,000 | 13,187,497 | 0.34 |
| 2026-10-08 | 8.22 | 8.20 | 8.30 | 8.15 | -0.36% | 685,700 | 5,640,951 | 0.14 |
| 2026-09-30 | 8.28 | 8.23 | 8.31 | 8.22 | -0.60% | 723,500 | 5,969,627 | 0.15 |
| 2026-09-29 | 8.13 | 8.28 | 8.29 | 8.13 | +0.85% | 864,300 | 7,144,528 | 0.18 |
| 2026-09-28 | 8.31 | 8.21 | 8.34 | 8.11 | -0.24% | 1,039,500 | 8,513,457 | 0.22 |
| 2026-09-24 | 8.29 | 8.23 | 8.29 | 8.19 | +0.37% | 939,800 | 7,748,451 | 0.20 |
| 2026-09-23 | 8.24 | 8.20 | 8.24 | 8.18 | -0.12% | 525,400 | 4,314,149 | 0.11 |
| 2026-09-22 | 8.32 | 8.21 | 8.32 | 8.18 | -0.36% | 738,100 | 6,085,068 | 0.15 |
| 2026-09-21 | 8.15 | 8.24 | 8.24 | 8.09 | +1.10% | 921,000 | 7,545,106 | 0.19 |
| 2026-09-18 | 8.10 | 8.15 | 8.16 | 8.10 | +0.74% | 529,000 | 4,305,590 | 0.11 |
| 2026-09-17 | 8.06 | 8.09 | 8.12 | 8.00 | +0.00% | 473,400 | 3,810,437 | 0.10 |
| 2026-09-16 | 8.05 | 8.09 | 8.11 | 8.01 | +0.50% | 560,100 | 4,514,728 | 0.12 |
| 2026-09-15 | 8.18 | 8.05 | 8.28 | 8.02 | -2.19% | 1,072,700 | 8,732,302 | 0.22 |
| 2026-09-14 | 8.20 | 8.23 | 8.25 | 8.13 | +0.73% | 934,600 | 7,671,192 | 0.19 |
| 2026-09-11 | 8.18 | 8.17 | 8.23 | 8.09 | -0.61% | 863,100 | 7,027,768 | 0.18 |
| 2026-09-10 | 8.20 | 8.22 | 8.24 | 8.09 | +0.24% | 1,037,500 | 8,495,430 | 0.22 |
| 2026-09-09 | 8.16 | 8.20 | 8.22 | 8.14 | +0.24% | 859,700 | 7,039,049 | 0.18 |
| 2026-09-08 | 8.05 | 8.18 | 8.18 | 8.04 | +1.49% | 914,900 | 7,437,142 | 0.19 |
| 2026-09-07 | 8.07 | 8.06 | 8.12 | 8.03 | -0.25% | 614,600 | 4,958,672 | 0.13 |
| 2026-09-04 | 8.07 | 8.08 | 8.16 | 8.04 | +0.62% | 868,900 | 7,047,833 | 0.18 |
| 2026-09-03 | 8.13 | 8.03 | 8.13 | 8.02 | -0.74% | 839,200 | 6,761,102 | 0.17 |
| 2026-09-02 | 8.12 | 8.09 | 8.16 | 8.01 | -0.98% | 1,698,200 | 13,699,495 | 0.35 |
| 2026-09-01 | 8.00 | 8.17 | 8.33 | 7.98 | +2.25% | 2,308,300 | 18,916,956 | 0.48 |
| 2026-08-31 | 8.01 | 7.99 | 8.06 | 7.94 | -0.62% | 675,800 | 5,401,354 | 0.14 |
| 2026-08-28 | 8.06 | 8.04 | 8.06 | 8.00 | +0.00% | 684,600 | 5,496,267 | 0.14 |
| 2026-08-27 | 8.03 | 8.04 | 8.07 | 7.98 | +0.12% | 1,068,600 | 8,567,627 | 0.22 |
| 2026-08-26 | 8.01 | 8.03 | 8.07 | 8.01 | +0.25% | 737,500 | 5,931,090 | 0.15 |
需要全历史数据与程序化访问？
查看 哈铁科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688459 获取全部历史日线。