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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.78 | 6.21 | 5.75 | 5.81 | +8.19% | 17.03 | 18.59% |
| 2025-08-18 | 5.19 | 5.40 | 5.19 | 5.37 | +3.67% | 4.72 | 5.73% |
| 2025-08-15 | 5.07 | 5.18 | 5.07 | 5.18 | +1.77% | 2.23 | 2.81% |
| 2025-08-14 | 5.18 | 5.19 | 5.05 | 5.09 | -1.93% | 2.25 | 2.85% |
| 2025-08-13 | 5.16 | 5.21 | 5.14 | 5.19 | +0.39% | 2.83 | 3.56% |
| 2025-08-12 | 5.19 | 5.20 | 5.12 | 5.17 | +0.19% | 1.52 | 1.91% |
| 2025-08-11 | 5.08 | 5.17 | 5.07 | 5.16 | +1.18% | 1.92 | 2.42% |
| 2025-08-08 | 5.18 | 5.18 | 5.08 | 5.10 | -1.54% | 1.90 | 2.41% |
| 2025-08-07 | 5.20 | 5.21 | 5.14 | 5.18 | -0.38% | 2.11 | 2.65% |
| 2025-08-06 | 5.10 | 5.20 | 5.09 | 5.20 | +1.56% | 3.04 | 3.82% |
| 2025-08-05 | 5.06 | 5.14 | 5.05 | 5.12 | +1.19% | 1.93 | 2.46% |
| 2025-08-04 | 5.01 | 5.08 | 4.98 | 5.06 | +0.40% | 1.58 | 2.03% |
| 2025-08-01 | 4.99 | 5.06 | 4.96 | 5.04 | +1.20% | 2.09 | 2.70% |
| 2025-07-31 | 5.01 | 5.08 | 4.97 | 4.98 | -0.80% | 1.85 | 2.39% |
| 2025-07-30 | 5.07 | 5.08 | 4.98 | 5.02 | -1.18% | 2.07 | 2.67% |
| 2025-07-29 | 5.06 | 5.10 | 5.00 | 5.08 | 0.00% | 1.56 | 2.00% |
| 2025-07-28 | 5.17 | 5.18 | 5.06 | 5.08 | -0.59% | 1.79 | 2.28% |
| 2025-07-25 | 5.08 | 5.19 | 5.04 | 5.11 | +1.19% | 2.95 | 3.73% |
| 2025-07-24 | 4.96 | 5.05 | 4.96 | 5.05 | +1.61% | 1.61 | 2.08% |
| 2025-07-23 | 5.00 | 5.03 | 4.96 | 4.97 | -0.60% | 1.45 | 1.89% |