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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.90 | 5.07 | 4.88 | 5.04 | +3.28% | 2.10 | 2.72% |
| 2025-05-23 | 5.01 | 5.08 | 4.87 | 4.88 | -2.79% | 2.10 | 2.74% |
| 2025-05-22 | 5.03 | 5.13 | 4.99 | 5.02 | -1.18% | 1.79 | 2.29% |
| 2025-05-21 | 5.10 | 5.17 | 5.02 | 5.08 | -0.78% | 2.02 | 2.58% |
| 2025-05-20 | 5.08 | 5.13 | 5.02 | 5.12 | +0.39% | 1.67 | 2.13% |
| 2025-05-19 | 5.01 | 5.10 | 4.96 | 5.10 | +0.39% | 1.97 | 2.54% |
| 2025-05-16 | 4.92 | 5.19 | 4.91 | 5.08 | +2.42% | 3.07 | 3.90% |
| 2025-05-15 | 5.08 | 5.10 | 4.96 | 4.96 | -2.94% | 1.87 | 2.43% |
| 2025-05-14 | 5.09 | 5.16 | 5.05 | 5.11 | +0.59% | 2.06 | 2.62% |
| 2025-05-13 | 5.22 | 5.24 | 5.07 | 5.08 | -2.68% | 2.79 | 3.53% |
| 2025-05-12 | 5.08 | 5.29 | 5.05 | 5.22 | +3.78% | 3.80 | 4.76% |
| 2025-05-09 | 5.09 | 5.18 | 4.98 | 5.03 | -1.37% | 2.84 | 3.63% |
| 2025-05-08 | 4.94 | 5.11 | 4.91 | 5.10 | +2.62% | 2.53 | 3.26% |
| 2025-05-07 | 5.01 | 5.08 | 4.89 | 4.97 | +0.61% | 2.83 | 3.68% |
| 2025-05-06 | 4.74 | 4.95 | 4.74 | 4.94 | +4.88% | 2.42 | 3.21% |