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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.85 | 56.98 | 52.40 | 52.68 | -6.10% | 10.74 | 10.47% |
| 2026-02-13 | 55.82 | 57.20 | 55.02 | 56.10 | +0.45% | 11.67 | 10.78% |
| 2026-02-12 | 50.86 | 55.85 | 50.73 | 55.85 | +10.01% | 15.26 | 14.59% |
| 2026-02-11 | 50.18 | 51.15 | 50.14 | 50.77 | +0.49% | 2.70 | 2.77% |
| 2026-02-10 | 49.99 | 51.49 | 49.63 | 50.52 | +1.06% | 3.30 | 3.39% |
| 2026-02-09 | 48.80 | 50.30 | 48.20 | 49.99 | +4.49% | 3.95 | 4.13% |
| 2026-02-06 | 47.94 | 48.85 | 47.13 | 47.84 | -1.05% | 2.13 | 2.32% |
| 2026-02-05 | 49.41 | 50.30 | 48.22 | 48.35 | -3.59% | 2.25 | 2.40% |
| 2026-02-04 | 50.51 | 50.59 | 48.84 | 50.15 | -0.87% | 3.14 | 3.30% |
| 2026-02-03 | 50.11 | 50.72 | 49.52 | 50.59 | +1.57% | 2.84 | 2.95% |
| 2026-02-02 | 50.50 | 51.85 | 49.61 | 49.81 | -1.76% | 3.27 | 3.36% |
| 2026-01-30 | 50.07 | 52.11 | 50.07 | 50.70 | +1.16% | 3.76 | 3.82% |
| 2026-01-29 | 51.02 | 51.58 | 50.01 | 50.12 | -2.77% | 3.30 | 3.39% |
| 2026-01-28 | 52.30 | 52.88 | 51.32 | 51.55 | -1.85% | 3.93 | 3.95% |
| 2026-01-27 | 50.65 | 53.49 | 49.90 | 52.52 | +3.65% | 7.77 | 7.79% |
| 2026-01-26 | 50.60 | 51.33 | 49.60 | 50.67 | -0.26% | 5.24 | 5.39% |
| 2026-01-23 | 51.32 | 51.37 | 50.11 | 50.80 | -1.95% | 5.52 | 5.66% |
| 2026-01-22 | 49.51 | 52.48 | 49.40 | 51.81 | +4.71% | 7.91 | 8.03% |
| 2026-01-21 | 48.18 | 50.25 | 48.08 | 49.48 | +1.92% | 3.71 | 3.92% |
| 2026-01-20 | 49.21 | 49.44 | 48.11 | 48.55 | -1.32% | 2.76 | 2.96% |