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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 50.50 | 50.50 | 49.11 | 49.20 | -2.57% | 3.33 | 3.50% |
| 2026-01-16 | 50.63 | 50.95 | 49.92 | 50.50 | 0.00% | 3.38 | 3.49% |
| 2026-01-15 | 50.81 | 52.00 | 49.93 | 50.50 | -0.75% | 4.43 | 4.55% |
| 2026-01-14 | 50.57 | 52.28 | 50.40 | 50.88 | +0.65% | 7.23 | 7.30% |
| 2026-01-13 | 52.49 | 52.97 | 50.25 | 50.55 | -3.70% | 6.31 | 6.43% |
| 2026-01-12 | 51.12 | 53.00 | 50.90 | 52.49 | +2.62% | 9.77 | 9.74% |
| 2026-01-09 | 50.15 | 52.52 | 49.49 | 51.15 | +0.75% | 12.93 | 13.10% |
| 2026-01-08 | 45.91 | 50.77 | 45.67 | 50.77 | +10.01% | 7.96 | 8.32% |
| 2026-01-07 | 45.45 | 47.15 | 45.22 | 46.15 | +1.54% | 4.50 | 5.08% |
| 2026-01-06 | 45.25 | 45.75 | 45.00 | 45.45 | -0.31% | 2.98 | 3.41% |
| 2026-01-05 | 44.78 | 45.80 | 44.48 | 45.59 | +2.24% | 3.12 | 3.60% |
| 2025-12-31 | 45.62 | 46.58 | 44.57 | 44.59 | -4.29% | 4.59 | 5.28% |
| 2025-12-30 | 45.87 | 48.38 | 45.63 | 46.59 | +0.69% | 4.72 | 5.21% |
| 2025-12-29 | 47.40 | 47.71 | 46.00 | 46.27 | -1.32% | 4.76 | 5.29% |
| 2025-12-26 | 44.71 | 47.30 | 44.65 | 46.89 | +4.81% | 6.62 | 7.43% |
| 2025-12-25 | 44.70 | 44.91 | 44.37 | 44.74 | +0.77% | 1.94 | 2.27% |
| 2025-12-24 | 44.50 | 44.98 | 44.27 | 44.40 | -0.83% | 2.39 | 2.80% |
| 2025-12-23 | 44.20 | 45.34 | 43.68 | 44.77 | +0.92% | 3.40 | 3.98% |
| 2025-12-22 | 43.57 | 44.79 | 43.30 | 44.36 | +1.70% | 2.74 | 3.22% |
| 2025-12-19 | 44.10 | 44.16 | 43.25 | 43.62 | -0.09% | 2.24 | 2.68% |