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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.03 | 47.17 | 45.56 | 46.25 | -0.17% | 2.96 | 3.33% |
| 2025-05-26 | 46.95 | 47.80 | 46.13 | 46.33 | +0.72% | 3.20 | 3.56% |
| 2025-05-23 | 47.25 | 47.51 | 45.96 | 46.00 | -3.32% | 3.82 | 4.26% |
| 2025-05-22 | 47.75 | 49.33 | 47.58 | 47.58 | -0.83% | 4.43 | 4.77% |
| 2025-05-21 | 49.85 | 50.19 | 47.97 | 47.98 | -2.77% | 6.08 | 6.49% |
| 2025-05-20 | 51.91 | 51.94 | 49.23 | 49.34 | -0.48% | 12.48 | 12.82% |
| 2025-05-19 | 47.95 | 49.58 | 46.23 | 49.58 | +9.99% | 7.08 | 7.66% |
| 2025-05-16 | 45.20 | 45.69 | 45.02 | 45.08 | -0.27% | 1.48 | 1.69% |
| 2025-05-15 | 46.53 | 46.55 | 45.15 | 45.20 | -2.86% | 1.87 | 2.14% |
| 2025-05-14 | 46.44 | 47.06 | 46.34 | 46.53 | -0.09% | 1.94 | 2.17% |
| 2025-05-13 | 47.45 | 47.50 | 46.35 | 46.57 | -1.02% | 1.71 | 1.90% |
| 2025-05-12 | 47.35 | 47.41 | 46.75 | 47.05 | +0.43% | 2.11 | 2.34% |
| 2025-05-09 | 47.90 | 47.90 | 46.72 | 46.85 | -2.47% | 2.51 | 2.77% |
| 2025-05-08 | 47.25 | 48.14 | 47.13 | 48.04 | +0.82% | 2.51 | 2.73% |
| 2025-05-07 | 48.74 | 48.92 | 47.17 | 47.65 | -1.24% | 3.80 | 4.13% |
| 2025-05-06 | 46.68 | 48.41 | 46.63 | 48.25 | +3.71% | 4.55 | 4.95% |