高新兴 sz.300098
5.82
+1.57%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.80 | 5.85 | 5.68 | 5.82 | +1.57% | 2.67 | 3.00% |
| 2026-05-21 | 5.93 | 6.06 | 5.72 | 5.73 | -3.05% | 4.09 | 4.47% |
| 2026-05-20 | 5.97 | 6.00 | 5.81 | 5.91 | -1.50% | 3.46 | 3.82% |
| 2026-05-19 | 5.86 | 6.04 | 5.85 | 6.00 | +1.52% | 3.34 | 3.62% |
| 2026-05-18 | 5.87 | 5.98 | 5.84 | 5.91 | +0.17% | 3.02 | 3.32% |
| 2026-05-15 | 5.88 | 6.03 | 5.84 | 5.90 | +0.34% | 4.00 | 4.37% |
| 2026-05-14 | 6.13 | 6.14 | 5.88 | 5.88 | -3.76% | 5.55 | 6.03% |
| 2026-05-13 | 6.13 | 6.18 | 6.02 | 6.11 | -1.61% | 5.44 | 5.80% |
| 2026-05-12 | 5.98 | 6.30 | 5.96 | 6.21 | +3.50% | 8.01 | 8.40% |
| 2026-05-11 | 5.89 | 6.08 | 5.88 | 6.00 | +2.39% | 5.67 | 6.14% |
| 2026-05-08 | 5.82 | 5.91 | 5.78 | 5.86 | +0.17% | 3.99 | 4.42% |
| 2026-05-07 | 5.72 | 5.89 | 5.69 | 5.85 | +2.45% | 4.97 | 5.54% |
| 2026-05-06 | 5.57 | 5.76 | 5.56 | 5.71 | +3.63% | 4.93 | 5.64% |
| 2026-04-30 | 5.50 | 5.64 | 5.48 | 5.51 | -0.90% | 4.98 | 5.85% |
| 2026-04-29 | 5.53 | 5.83 | 5.53 | 5.56 | +9.45% | 8.47 | 9.71% |
| 2026-04-28 | 5.19 | 5.20 | 5.04 | 5.08 | -2.68% | 1.72 | 2.19% |
| 2026-04-27 | 5.16 | 5.23 | 5.08 | 5.22 | +0.97% | 1.71 | 2.15% |
| 2026-04-24 | 5.17 | 5.21 | 5.11 | 5.17 | -0.39% | 1.44 | 1.81% |
| 2026-04-23 | 5.30 | 5.35 | 5.17 | 5.19 | -2.44% | 1.72 | 2.14% |
| 2026-04-22 | 5.23 | 5.33 | 5.20 | 5.32 | +1.33% | 1.56 | 1.92% |