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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.88 | 52.58 | 51.42 | 51.93 | -0.21% | 4.63 | 4.64% |
| 2025-09-16 | 52.41 | 52.58 | 51.42 | 52.04 | -0.17% | 4.74 | 4.74% |
| 2025-09-15 | 52.20 | 52.75 | 51.33 | 52.13 | -0.53% | 5.34 | 5.35% |
| 2025-09-12 | 51.55 | 53.90 | 50.75 | 52.41 | +1.75% | 9.26 | 9.22% |
| 2025-09-11 | 50.00 | 51.51 | 49.11 | 51.51 | +4.19% | 6.86 | 7.04% |
| 2025-09-10 | 49.60 | 50.32 | 49.30 | 49.44 | +0.08% | 3.31 | 3.46% |
| 2025-09-09 | 50.93 | 50.93 | 49.33 | 49.40 | -2.95% | 3.58 | 3.73% |
| 2025-09-08 | 51.10 | 51.41 | 50.08 | 50.90 | -0.76% | 4.17 | 4.28% |
| 2025-09-05 | 50.39 | 51.45 | 49.70 | 51.29 | +2.21% | 4.74 | 4.87% |
| 2025-09-04 | 52.42 | 52.69 | 49.13 | 50.18 | -4.40% | 7.15 | 7.32% |
| 2025-09-03 | 53.14 | 53.98 | 51.80 | 52.49 | -1.20% | 7.23 | 7.12% |
| 2025-09-02 | 55.91 | 55.98 | 52.59 | 53.13 | -4.34% | 8.89 | 8.61% |
| 2025-09-01 | 57.61 | 58.47 | 55.50 | 55.54 | -3.61% | 10.53 | 9.74% |
| 2025-08-29 | 59.89 | 60.52 | 57.26 | 57.62 | -4.96% | 10.79 | 9.63% |
| 2025-08-28 | 58.80 | 61.11 | 58.29 | 60.63 | +3.36% | 11.00 | 9.61% |
| 2025-08-27 | 60.27 | 62.00 | 58.66 | 58.66 | -3.11% | 11.72 | 10.16% |
| 2025-08-26 | 59.74 | 62.72 | 59.18 | 60.54 | +0.41% | 12.23 | 10.42% |
| 2025-08-25 | 61.33 | 63.66 | 59.84 | 60.29 | -1.70% | 19.68 | 16.64% |
| 2025-08-22 | 58.00 | 61.33 | 56.88 | 61.33 | +10.01% | 13.54 | 11.81% |
| 2025-08-21 | 56.42 | 57.42 | 55.20 | 55.75 | -1.33% | 8.47 | 7.85% |