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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.50 | 47.32 | 45.46 | 45.48 | -1.47% | 5.01 | 5.63% |
| 2025-07-22 | 44.63 | 47.72 | 44.63 | 46.16 | +2.87% | 6.75 | 7.57% |
| 2025-07-21 | 44.55 | 45.24 | 44.45 | 44.87 | +0.54% | 3.39 | 3.93% |
| 2025-07-18 | 43.45 | 45.45 | 43.45 | 44.63 | +2.10% | 5.08 | 5.94% |
| 2025-07-17 | 42.75 | 44.39 | 42.75 | 43.71 | +1.32% | 2.99 | 3.57% |
| 2025-07-16 | 43.24 | 43.60 | 42.95 | 43.14 | -0.21% | 1.88 | 2.26% |
| 2025-07-15 | 43.26 | 43.94 | 42.73 | 43.23 | -0.39% | 2.55 | 3.07% |
| 2025-07-14 | 44.03 | 44.24 | 43.37 | 43.40 | -2.58% | 3.02 | 3.60% |
| 2025-07-11 | 43.92 | 45.29 | 43.06 | 44.55 | +1.46% | 5.96 | 7.01% |
| 2025-07-10 | 41.72 | 45.88 | 41.67 | 43.91 | +5.24% | 7.34 | 8.67% |
| 2025-07-09 | 41.95 | 42.18 | 41.70 | 41.72 | -0.74% | 1.60 | 1.98% |
| 2025-07-08 | 41.48 | 42.31 | 41.33 | 42.03 | +1.67% | 2.24 | 2.79% |
| 2025-07-07 | 41.39 | 41.39 | 40.97 | 41.34 | -0.19% | 1.09 | 1.37% |
| 2025-07-04 | 41.73 | 41.95 | 41.35 | 41.42 | -1.03% | 1.59 | 1.99% |
| 2025-07-03 | 41.80 | 42.13 | 41.49 | 41.85 | +0.12% | 1.28 | 1.59% |
| 2025-07-02 | 42.15 | 42.15 | 41.55 | 41.80 | -0.81% | 1.48 | 1.84% |
| 2025-07-01 | 42.55 | 42.61 | 42.00 | 42.14 | -0.80% | 1.47 | 1.81% |
| 2025-06-30 | 42.33 | 42.68 | 42.24 | 42.48 | +0.02% | 1.66 | 2.04% |
| 2025-06-27 | 42.48 | 42.89 | 42.21 | 42.47 | +0.19% | 1.79 | 2.18% |
| 2025-06-26 | 42.55 | 43.38 | 42.25 | 42.39 | -0.38% | 2.54 | 3.08% |