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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 59.58 | 60.74 | 58.45 | 60.50 | +1.61% | 5.70 | 4.95% |
| 2026-04-21 | 60.23 | 60.60 | 58.32 | 59.54 | -0.77% | 5.86 | 5.12% |
| 2026-04-20 | 62.11 | 62.40 | 59.55 | 60.00 | -1.94% | 10.27 | 8.80% |
| 2026-04-17 | 58.45 | 64.31 | 57.83 | 61.19 | +4.67% | 15.98 | 13.39% |
| 2026-04-16 | 58.50 | 59.00 | 57.51 | 58.46 | +1.09% | 4.97 | 4.43% |
| 2026-04-15 | 56.66 | 59.63 | 55.90 | 57.83 | +1.76% | 8.19 | 7.36% |
| 2026-04-14 | 56.34 | 58.06 | 55.81 | 56.83 | +1.63% | 6.41 | 5.86% |
| 2026-04-13 | 55.38 | 57.35 | 55.38 | 55.92 | -0.97% | 6.34 | 5.86% |
| 2026-04-10 | 55.44 | 57.50 | 55.01 | 56.47 | +1.75% | 7.02 | 6.45% |
| 2026-04-09 | 53.60 | 55.88 | 53.18 | 55.50 | +2.63% | 7.80 | 7.42% |
| 2026-04-08 | 51.58 | 54.20 | 51.23 | 54.08 | +7.92% | 7.20 | 7.07% |
| 2026-04-07 | 49.27 | 51.19 | 49.27 | 50.11 | +1.77% | 2.88 | 2.98% |
| 2026-04-03 | 50.61 | 50.80 | 48.99 | 49.24 | -1.60% | 2.84 | 2.96% |
| 2026-04-02 | 51.51 | 51.75 | 49.66 | 50.04 | -2.83% | 2.48 | 2.56% |
| 2026-04-01 | 51.67 | 51.93 | 51.23 | 51.50 | +1.46% | 2.68 | 2.70% |
| 2026-03-31 | 52.13 | 52.21 | 50.35 | 50.76 | -2.20% | 3.48 | 3.53% |
| 2026-03-30 | 48.00 | 52.77 | 47.86 | 51.90 | +5.92% | 7.16 | 7.27% |
| 2026-03-27 | 47.74 | 49.61 | 47.45 | 49.00 | +1.18% | 2.73 | 2.93% |
| 2026-03-26 | 50.00 | 50.02 | 48.11 | 48.43 | -3.72% | 2.73 | 2.91% |
| 2026-03-25 | 49.96 | 51.46 | 49.96 | 50.30 | +0.54% | 3.04 | 3.11% |