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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.00 | 50.30 | 47.91 | 50.03 | +4.01% | 3.81 | 4.04% |
| 2026-03-23 | 48.89 | 50.65 | 47.74 | 48.10 | -3.95% | 4.05 | 4.29% |
| 2026-03-20 | 54.01 | 54.30 | 50.04 | 50.08 | -6.13% | 4.94 | 4.96% |
| 2026-03-19 | 52.04 | 54.67 | 52.04 | 53.35 | -0.11% | 4.76 | 4.61% |
| 2026-03-18 | 53.02 | 54.15 | 52.40 | 53.41 | +0.77% | 3.72 | 3.64% |
| 2026-03-17 | 54.96 | 55.20 | 52.71 | 53.00 | -3.57% | 4.86 | 4.73% |
| 2026-03-16 | 53.06 | 55.15 | 53.06 | 54.96 | +2.44% | 5.80 | 5.54% |
| 2026-03-13 | 53.67 | 54.49 | 51.85 | 53.65 | -0.67% | 5.52 | 5.41% |
| 2026-03-12 | 55.43 | 57.50 | 53.78 | 54.01 | -2.60% | 6.49 | 6.13% |
| 2026-03-11 | 55.61 | 56.75 | 54.96 | 55.45 | +0.60% | 8.50 | 7.92% |
| 2026-03-10 | 54.65 | 55.36 | 53.81 | 55.12 | +1.03% | 7.15 | 6.80% |
| 2026-03-09 | 52.98 | 55.20 | 50.80 | 54.56 | +0.09% | 7.99 | 7.89% |
| 2026-03-06 | 54.10 | 55.30 | 53.11 | 54.51 | +0.53% | 7.68 | 7.37% |
| 2026-03-05 | 56.50 | 56.70 | 53.70 | 54.22 | -1.58% | 9.87 | 9.38% |
| 2026-03-04 | 54.00 | 56.42 | 54.00 | 55.09 | +1.32% | 8.28 | 7.77% |
| 2026-03-03 | 57.13 | 57.90 | 54.00 | 54.37 | -4.75% | 8.61 | 8.12% |
| 2026-03-02 | 56.16 | 59.00 | 56.16 | 57.08 | -0.40% | 12.49 | 11.32% |
| 2026-02-27 | 52.01 | 57.31 | 51.80 | 57.31 | +10.00% | 12.72 | 11.95% |
| 2026-02-26 | 51.80 | 52.88 | 50.70 | 52.10 | +0.77% | 7.98 | 7.98% |
| 2026-02-25 | 52.69 | 53.76 | 51.51 | 51.70 | -1.86% | 6.68 | 6.63% |