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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.43 | 44.85 | 43.65 | 43.66 | -2.04% | 2.45 | 2.89% |
| 2025-12-17 | 43.77 | 44.90 | 43.38 | 44.57 | +1.87% | 3.27 | 3.83% |
| 2025-12-16 | 43.00 | 44.50 | 42.60 | 43.75 | -1.69% | 3.70 | 4.41% |
| 2025-12-15 | 42.05 | 46.15 | 41.70 | 44.50 | +5.35% | 7.15 | 8.36% |
| 2025-12-12 | 41.50 | 42.66 | 41.32 | 42.24 | +1.54% | 1.86 | 2.30% |
| 2025-12-11 | 42.72 | 42.86 | 41.60 | 41.60 | -2.94% | 1.95 | 2.41% |
| 2025-12-10 | 42.30 | 42.99 | 42.08 | 42.86 | +0.12% | 1.61 | 1.97% |
| 2025-12-09 | 43.37 | 43.87 | 42.71 | 42.81 | -1.25% | 1.97 | 2.37% |
| 2025-12-08 | 43.03 | 43.60 | 42.95 | 43.35 | +0.74% | 1.68 | 2.01% |
| 2025-12-05 | 42.55 | 43.22 | 42.20 | 43.03 | +1.01% | 1.34 | 1.64% |
| 2025-12-04 | 42.80 | 42.99 | 42.15 | 42.60 | -0.56% | 1.27 | 1.55% |
| 2025-12-03 | 43.52 | 43.82 | 42.68 | 42.84 | -1.74% | 1.55 | 1.87% |
| 2025-12-02 | 44.49 | 44.49 | 43.59 | 43.60 | -2.35% | 1.57 | 1.86% |
| 2025-12-01 | 44.31 | 44.70 | 43.89 | 44.65 | +0.02% | 1.95 | 2.29% |
| 2025-11-28 | 43.80 | 44.73 | 43.38 | 44.64 | +1.89% | 1.86 | 2.19% |
| 2025-11-27 | 43.77 | 44.48 | 43.70 | 43.81 | -0.32% | 1.48 | 1.75% |
| 2025-11-26 | 44.35 | 45.00 | 43.79 | 43.95 | -0.75% | 2.25 | 2.65% |
| 2025-11-25 | 43.57 | 44.75 | 43.56 | 44.28 | +1.40% | 2.21 | 2.60% |
| 2025-11-24 | 43.07 | 43.83 | 42.75 | 43.67 | +1.79% | 2.17 | 2.61% |
| 2025-11-21 | 44.51 | 44.80 | 42.86 | 42.90 | -3.44% | 2.48 | 2.96% |