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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.00 | 51.09 | 49.65 | 50.49 | -3.72% | 7.44 | 7.69% |
| 2025-10-22 | 50.01 | 55.21 | 49.63 | 52.44 | +4.48% | 12.45 | 12.25% |
| 2025-10-21 | 49.77 | 50.58 | 49.50 | 50.19 | +0.86% | 3.13 | 3.25% |
| 2025-10-20 | 49.12 | 50.34 | 48.91 | 49.76 | +2.01% | 3.10 | 3.24% |
| 2025-10-17 | 50.70 | 52.15 | 48.77 | 48.78 | -3.92% | 5.29 | 5.47% |
| 2025-10-16 | 52.33 | 52.41 | 50.70 | 50.77 | -2.96% | 4.44 | 4.49% |
| 2025-10-15 | 53.70 | 53.98 | 50.93 | 52.32 | +0.48% | 4.71 | 4.70% |
| 2025-10-14 | 53.36 | 54.09 | 51.77 | 52.07 | -2.40% | 5.42 | 5.33% |
| 2025-10-13 | 51.00 | 53.87 | 50.50 | 53.35 | -0.69% | 6.15 | 6.10% |
| 2025-10-10 | 55.31 | 56.37 | 53.48 | 53.72 | -3.55% | 6.67 | 6.40% |
| 2025-10-09 | 52.83 | 57.26 | 52.72 | 55.70 | +6.20% | 12.94 | 12.25% |
| 2025-09-30 | 52.90 | 53.29 | 51.88 | 52.45 | +0.08% | 4.12 | 4.09% |
| 2025-09-29 | 52.99 | 53.00 | 51.91 | 52.41 | -1.11% | 3.33 | 3.30% |
| 2025-09-26 | 54.11 | 54.54 | 52.85 | 53.00 | -2.25% | 5.02 | 4.88% |
| 2025-09-25 | 52.03 | 56.18 | 51.83 | 54.22 | +3.02% | 9.42 | 9.01% |
| 2025-09-24 | 53.39 | 53.50 | 51.83 | 52.63 | +0.25% | 5.20 | 5.14% |
| 2025-09-23 | 54.48 | 54.48 | 51.45 | 52.50 | -4.60% | 8.59 | 8.51% |
| 2025-09-22 | 54.48 | 55.90 | 53.89 | 55.03 | +1.01% | 9.52 | 9.05% |
| 2025-09-19 | 53.48 | 55.23 | 53.00 | 54.48 | +0.74% | 9.21 | 8.78% |
| 2025-09-18 | 51.90 | 56.55 | 51.84 | 54.08 | +4.14% | 12.74 | 12.22% |