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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.13 | 5.18 | 5.06 | 5.10 | +3.45% | 3.43 | 4.36% |
| 2025-06-23 | 4.67 | 4.94 | 4.67 | 4.93 | +3.79% | 1.66 | 2.22% |
| 2025-06-20 | 4.82 | 4.88 | 4.72 | 4.75 | -1.25% | 1.33 | 1.81% |
| 2025-06-19 | 4.94 | 4.97 | 4.80 | 4.81 | -2.83% | 1.66 | 2.21% |
| 2025-06-18 | 4.97 | 4.99 | 4.90 | 4.95 | -0.60% | 1.25 | 1.64% |
| 2025-06-17 | 4.93 | 4.99 | 4.90 | 4.98 | +1.01% | 1.55 | 2.02% |
| 2025-06-16 | 4.84 | 4.95 | 4.84 | 4.93 | +0.82% | 1.19 | 1.57% |
| 2025-06-13 | 5.00 | 5.03 | 4.89 | 4.89 | -3.17% | 2.42 | 3.17% |
| 2025-06-12 | 5.02 | 5.10 | 4.98 | 5.05 | +0.20% | 1.76 | 2.25% |
| 2025-06-11 | 5.01 | 5.10 | 5.00 | 5.04 | +0.60% | 1.45 | 1.86% |
| 2025-06-10 | 5.09 | 5.11 | 4.95 | 5.01 | -1.76% | 2.14 | 2.76% |
| 2025-06-09 | 5.08 | 5.12 | 5.07 | 5.10 | +0.59% | 1.48 | 1.88% |
| 2025-06-06 | 5.12 | 5.12 | 5.03 | 5.07 | -0.59% | 1.62 | 2.08% |
| 2025-06-05 | 5.00 | 5.12 | 4.97 | 5.10 | +2.20% | 2.71 | 3.48% |
| 2025-06-04 | 4.98 | 5.02 | 4.97 | 4.99 | +0.20% | 1.55 | 2.02% |
| 2025-06-03 | 4.99 | 5.09 | 4.96 | 4.98 | -1.19% | 2.35 | 3.04% |
| 2025-05-30 | 5.11 | 5.15 | 5.02 | 5.04 | -2.70% | 2.98 | 3.82% |
| 2025-05-29 | 4.92 | 5.24 | 4.92 | 5.18 | +4.86% | 5.27 | 6.64% |
| 2025-05-28 | 4.97 | 5.15 | 4.93 | 4.94 | -0.20% | 2.41 | 3.12% |
| 2025-05-27 | 5.04 | 5.04 | 4.92 | 4.95 | -1.79% | 1.59 | 2.09% |