高新发展 sz.000628
58.80
-0.98%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 60.44 | 60.80 | 56.40 | 58.80 | -0.98% | 8.42 | 7.51% |
| 2026-05-22 | 59.55 | 59.97 | 58.06 | 59.38 | +2.27% | 5.93 | 5.23% |
| 2026-05-21 | 62.30 | 62.49 | 57.80 | 58.06 | -6.94% | 9.74 | 8.42% |
| 2026-05-20 | 62.25 | 63.18 | 60.55 | 62.39 | +0.21% | 10.73 | 9.06% |
| 2026-05-19 | 62.01 | 62.72 | 60.03 | 62.26 | +0.08% | 6.25 | 5.27% |
| 2026-05-18 | 63.00 | 64.33 | 61.84 | 62.21 | -2.00% | 8.24 | 6.80% |
| 2026-05-15 | 61.78 | 66.07 | 61.68 | 63.48 | +2.75% | 14.76 | 11.92% |
| 2026-05-14 | 60.68 | 64.85 | 59.64 | 61.78 | +1.35% | 14.83 | 12.47% |
| 2026-05-13 | 60.80 | 61.58 | 60.03 | 60.96 | -0.88% | 6.75 | 5.77% |
| 2026-05-12 | 63.00 | 63.29 | 61.20 | 61.50 | -2.81% | 9.02 | 7.57% |
| 2026-05-11 | 64.59 | 65.42 | 63.14 | 63.28 | -2.32% | 10.78 | 8.77% |
| 2026-05-08 | 64.04 | 66.99 | 63.43 | 64.78 | -0.43% | 10.79 | 8.60% |
| 2026-05-07 | 65.78 | 66.00 | 63.68 | 65.06 | -1.59% | 11.94 | 9.59% |
| 2026-05-06 | 65.83 | 68.11 | 64.80 | 66.11 | -0.11% | 20.82 | 16.28% |
| 2026-04-30 | 59.97 | 66.18 | 57.90 | 66.18 | +10.01% | 11.72 | 9.70% |
| 2026-04-29 | 61.00 | 62.13 | 60.03 | 60.16 | -2.31% | 6.56 | 5.61% |
| 2026-04-28 | 62.41 | 63.16 | 60.90 | 61.58 | -1.82% | 8.50 | 7.18% |
| 2026-04-27 | 63.87 | 65.08 | 62.13 | 62.72 | -1.71% | 12.41 | 10.13% |
| 2026-04-24 | 63.33 | 65.85 | 62.55 | 63.81 | +0.76% | 12.12 | 9.86% |
| 2026-04-23 | 59.91 | 65.85 | 59.40 | 63.33 | +4.68% | 13.35 | 10.96% |