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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.00 | 45.16 | 44.40 | 44.43 | -0.38% | 2.16 | 2.52% |
| 2025-11-19 | 45.78 | 46.05 | 44.50 | 44.60 | -2.47% | 2.15 | 2.48% |
| 2025-11-18 | 45.80 | 46.26 | 45.59 | 45.73 | -0.76% | 1.83 | 2.07% |
| 2025-11-17 | 45.80 | 46.38 | 45.55 | 46.08 | +1.52% | 2.01 | 2.27% |
| 2025-11-14 | 45.29 | 46.04 | 45.20 | 45.39 | -0.61% | 1.86 | 2.12% |
| 2025-11-13 | 45.30 | 46.21 | 45.00 | 45.67 | +0.84% | 2.11 | 2.41% |
| 2025-11-12 | 46.03 | 46.13 | 44.85 | 45.29 | -2.22% | 2.68 | 3.08% |
| 2025-11-11 | 47.00 | 47.38 | 46.30 | 46.32 | -2.03% | 2.63 | 2.92% |
| 2025-11-10 | 47.00 | 47.30 | 46.15 | 47.28 | +0.47% | 2.29 | 2.54% |
| 2025-11-07 | 48.13 | 48.35 | 47.05 | 47.06 | -2.00% | 3.22 | 3.52% |
| 2025-11-06 | 47.81 | 48.54 | 47.80 | 48.02 | +0.46% | 2.28 | 2.46% |
| 2025-11-05 | 47.50 | 48.16 | 47.21 | 47.80 | -1.50% | 2.28 | 2.48% |
| 2025-11-04 | 50.00 | 50.08 | 47.89 | 48.53 | -3.15% | 3.72 | 3.96% |
| 2025-11-03 | 50.32 | 50.55 | 49.52 | 50.11 | +0.24% | 2.91 | 3.03% |
| 2025-10-31 | 49.90 | 50.15 | 49.36 | 49.99 | +0.34% | 2.95 | 3.08% |
| 2025-10-30 | 50.49 | 50.88 | 49.55 | 49.82 | -1.58% | 3.83 | 3.97% |
| 2025-10-29 | 51.00 | 51.48 | 50.13 | 50.62 | -2.24% | 4.42 | 4.55% |
| 2025-10-28 | 50.82 | 52.50 | 50.62 | 51.78 | +1.37% | 6.11 | 6.16% |
| 2025-10-27 | 50.50 | 51.75 | 50.50 | 51.08 | +0.95% | 4.61 | 4.70% |
| 2025-10-24 | 51.20 | 51.20 | 50.11 | 50.60 | +0.22% | 4.18 | 4.28% |