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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.38 | 5.40 | 5.23 | 5.25 | -2.78% | 2.13 | 2.62% |
| 2026-04-20 | 5.49 | 5.50 | 5.38 | 5.40 | -1.28% | 2.45 | 2.92% |
| 2026-04-17 | 5.41 | 5.52 | 5.36 | 5.47 | +0.37% | 2.31 | 2.76% |
| 2026-04-16 | 5.35 | 5.47 | 5.35 | 5.45 | +3.02% | 2.69 | 3.22% |
| 2026-04-15 | 5.41 | 5.43 | 5.27 | 5.29 | -1.67% | 1.72 | 2.09% |
| 2026-04-14 | 5.40 | 5.44 | 5.33 | 5.38 | +0.56% | 1.65 | 1.99% |
| 2026-04-13 | 5.31 | 5.39 | 5.21 | 5.35 | 0.00% | 1.33 | 1.61% |
| 2026-04-10 | 5.42 | 5.46 | 5.35 | 5.35 | 0.00% | 1.66 | 1.99% |
| 2026-04-09 | 5.42 | 5.44 | 5.33 | 5.35 | -2.37% | 1.94 | 2.33% |
| 2026-04-08 | 5.33 | 5.48 | 5.29 | 5.48 | +6.00% | 3.28 | 3.94% |
| 2026-04-07 | 5.11 | 5.22 | 5.11 | 5.17 | +0.39% | 1.16 | 1.46% |
| 2026-04-03 | 5.18 | 5.20 | 5.11 | 5.15 | 0.00% | 1.44 | 1.81% |
| 2026-04-02 | 5.25 | 5.28 | 5.10 | 5.15 | -2.65% | 1.51 | 1.88% |
| 2026-04-01 | 5.30 | 5.34 | 5.23 | 5.29 | +1.54% | 1.85 | 2.28% |
| 2026-03-31 | 5.19 | 5.30 | 5.19 | 5.21 | -0.38% | 1.59 | 1.96% |
| 2026-03-30 | 5.14 | 5.25 | 5.10 | 5.23 | +0.19% | 1.43 | 1.79% |
| 2026-03-27 | 5.05 | 5.28 | 5.03 | 5.22 | +1.95% | 2.00 | 2.51% |
| 2026-03-26 | 5.25 | 5.29 | 5.10 | 5.12 | -2.66% | 1.61 | 2.01% |
| 2026-03-25 | 5.23 | 5.31 | 5.21 | 5.26 | +1.15% | 1.95 | 2.40% |
| 2026-03-24 | 5.15 | 5.20 | 5.03 | 5.20 | +3.17% | 2.00 | 2.54% |