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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.73 | 57.62 | 54.80 | 56.50 | -1.31% | 10.98 | 10.18% |
| 2025-08-19 | 56.89 | 59.74 | 56.44 | 57.25 | +0.63% | 17.76 | 16.01% |
| 2025-08-18 | 52.30 | 56.89 | 52.30 | 56.89 | +10.00% | 9.25 | 8.62% |
| 2025-08-15 | 50.88 | 52.89 | 50.30 | 51.72 | +1.81% | 7.07 | 7.18% |
| 2025-08-14 | 53.78 | 53.84 | 50.80 | 50.80 | -5.22% | 10.18 | 10.23% |
| 2025-08-13 | 53.18 | 54.56 | 52.35 | 53.60 | -0.20% | 12.57 | 12.21% |
| 2025-08-12 | 50.12 | 54.45 | 49.52 | 53.71 | +7.16% | 21.67 | 21.76% |
| 2025-08-11 | 45.55 | 50.12 | 45.54 | 50.12 | +10.01% | 10.04 | 10.74% |
| 2025-08-08 | 45.72 | 46.47 | 45.50 | 45.56 | -1.64% | 3.50 | 3.98% |
| 2025-08-07 | 44.70 | 47.80 | 44.57 | 46.32 | +3.32% | 7.33 | 8.24% |
| 2025-08-06 | 44.32 | 44.88 | 43.89 | 44.83 | +0.83% | 2.70 | 3.17% |
| 2025-08-05 | 44.00 | 45.39 | 43.76 | 44.46 | +0.98% | 2.65 | 3.11% |
| 2025-08-04 | 43.73 | 44.21 | 43.52 | 44.03 | -0.61% | 1.69 | 2.01% |
| 2025-08-01 | 45.84 | 45.90 | 44.03 | 44.30 | -2.89% | 3.54 | 4.14% |
| 2025-07-31 | 44.20 | 46.40 | 44.18 | 45.62 | +2.98% | 5.73 | 6.57% |
| 2025-07-30 | 45.04 | 45.25 | 44.16 | 44.30 | -1.64% | 2.27 | 2.65% |
| 2025-07-29 | 44.84 | 45.75 | 44.26 | 45.04 | -0.15% | 3.41 | 3.96% |
| 2025-07-28 | 46.23 | 46.42 | 44.95 | 45.11 | -1.61% | 3.26 | 3.74% |
| 2025-07-25 | 45.51 | 46.43 | 45.40 | 45.85 | +1.10% | 3.28 | 3.73% |
| 2025-07-24 | 45.03 | 45.72 | 44.94 | 45.35 | -0.29% | 3.03 | 3.48% |