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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.08 | 5.09 | 4.98 | 5.00 | -1.77% | 1.99 | 2.57% |
| 2025-07-21 | 5.07 | 5.11 | 5.04 | 5.09 | +0.39% | 1.55 | 1.98% |
| 2025-07-18 | 5.09 | 5.11 | 5.03 | 5.07 | -0.39% | 1.32 | 1.70% |
| 2025-07-17 | 4.99 | 5.09 | 4.95 | 5.09 | +1.80% | 2.15 | 2.76% |
| 2025-07-16 | 4.97 | 5.03 | 4.93 | 5.00 | +0.81% | 1.64 | 2.12% |
| 2025-07-15 | 5.02 | 5.02 | 4.90 | 4.96 | -1.00% | 1.80 | 2.35% |
| 2025-07-14 | 5.05 | 5.06 | 4.97 | 5.01 | -0.20% | 1.47 | 1.90% |
| 2025-07-11 | 5.02 | 5.06 | 4.97 | 5.02 | 0.00% | 1.68 | 2.17% |
| 2025-07-10 | 5.02 | 5.06 | 5.00 | 5.02 | -0.40% | 1.29 | 1.66% |
| 2025-07-09 | 5.05 | 5.09 | 5.02 | 5.04 | -0.59% | 1.18 | 1.51% |
| 2025-07-08 | 5.01 | 5.08 | 4.99 | 5.07 | +1.20% | 1.42 | 1.83% |
| 2025-07-07 | 5.01 | 5.03 | 4.97 | 5.01 | -0.20% | 1.16 | 1.51% |
| 2025-07-04 | 5.08 | 5.10 | 5.00 | 5.02 | -1.38% | 1.57 | 2.02% |
| 2025-07-03 | 5.05 | 5.13 | 5.04 | 5.09 | +0.59% | 1.42 | 1.81% |
| 2025-07-02 | 5.10 | 5.14 | 5.02 | 5.06 | -1.36% | 1.76 | 2.25% |
| 2025-07-01 | 5.19 | 5.20 | 5.09 | 5.13 | -1.35% | 1.76 | 2.23% |
| 2025-06-30 | 5.16 | 5.22 | 5.15 | 5.20 | +0.78% | 1.82 | 2.27% |
| 2025-06-27 | 5.14 | 5.20 | 5.12 | 5.16 | +0.39% | 1.90 | 2.38% |
| 2025-06-26 | 5.11 | 5.23 | 5.10 | 5.14 | +0.19% | 3.40 | 4.26% |
| 2025-06-25 | 5.07 | 5.14 | 5.04 | 5.13 | +0.59% | 2.75 | 3.50% |