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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.07 | 42.67 | 41.96 | 42.55 | +1.14% | 2.15 | 2.64% |
| 2025-06-24 | 41.26 | 42.36 | 41.26 | 42.07 | +2.01% | 1.99 | 2.48% |
| 2025-06-23 | 40.78 | 41.31 | 40.55 | 41.24 | +0.32% | 1.18 | 1.50% |
| 2025-06-20 | 41.31 | 41.83 | 41.10 | 41.11 | -0.44% | 1.33 | 1.67% |
| 2025-06-19 | 41.95 | 42.13 | 41.21 | 41.29 | -1.59% | 1.53 | 1.91% |
| 2025-06-18 | 41.97 | 42.25 | 41.83 | 41.96 | -0.33% | 1.23 | 1.53% |
| 2025-06-17 | 42.21 | 42.37 | 41.95 | 42.10 | -0.26% | 1.15 | 1.42% |
| 2025-06-16 | 41.70 | 42.32 | 41.60 | 42.21 | +0.31% | 1.16 | 1.43% |
| 2025-06-13 | 42.75 | 42.97 | 41.91 | 42.08 | -2.07% | 1.94 | 2.39% |
| 2025-06-12 | 43.20 | 43.35 | 42.75 | 42.97 | -0.62% | 1.42 | 1.71% |
| 2025-06-11 | 43.36 | 43.74 | 43.05 | 43.24 | -0.30% | 1.72 | 2.06% |
| 2025-06-10 | 44.71 | 44.81 | 42.90 | 43.37 | -2.82% | 2.63 | 3.13% |
| 2025-06-09 | 44.43 | 44.94 | 44.42 | 44.63 | +0.49% | 1.82 | 2.11% |
| 2025-06-06 | 44.20 | 44.82 | 44.20 | 44.41 | -0.31% | 1.79 | 2.09% |
| 2025-06-05 | 43.85 | 44.75 | 43.80 | 44.55 | +1.29% | 2.16 | 2.54% |
| 2025-06-04 | 43.92 | 44.33 | 43.82 | 43.98 | +0.05% | 1.45 | 1.71% |
| 2025-06-03 | 43.47 | 44.23 | 43.47 | 43.96 | -0.16% | 1.24 | 1.47% |
| 2025-05-30 | 44.92 | 44.92 | 43.83 | 44.03 | -2.15% | 2.13 | 2.51% |
| 2025-05-29 | 44.55 | 45.58 | 44.30 | 45.00 | +0.76% | 2.20 | 2.53% |
| 2025-05-28 | 46.26 | 46.26 | 44.59 | 44.66 | -3.43% | 3.09 | 3.56% |