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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.31 | 5.32 | 4.99 | 5.04 | -6.67% | 2.72 | 3.42% |
| 2026-03-20 | 5.66 | 5.71 | 5.39 | 5.40 | -4.42% | 2.59 | 3.04% |
| 2026-03-19 | 5.67 | 5.72 | 5.60 | 5.65 | -1.40% | 2.06 | 2.36% |
| 2026-03-18 | 5.63 | 5.75 | 5.58 | 5.73 | +2.50% | 1.90 | 2.18% |
| 2026-03-17 | 5.73 | 5.76 | 5.59 | 5.59 | -2.10% | 1.77 | 2.02% |
| 2026-03-16 | 5.70 | 5.73 | 5.64 | 5.71 | +0.35% | 1.70 | 1.94% |
| 2026-03-13 | 5.77 | 5.81 | 5.68 | 5.69 | -1.73% | 1.90 | 2.15% |
| 2026-03-12 | 5.87 | 5.90 | 5.76 | 5.79 | -1.70% | 1.86 | 2.07% |
| 2026-03-11 | 5.92 | 5.98 | 5.86 | 5.89 | -0.51% | 2.00 | 2.19% |
| 2026-03-10 | 5.89 | 6.04 | 5.87 | 5.92 | +1.37% | 2.71 | 2.96% |
| 2026-03-09 | 5.74 | 5.87 | 5.60 | 5.84 | +0.17% | 2.87 | 3.26% |
| 2026-03-06 | 5.76 | 5.85 | 5.76 | 5.83 | +0.17% | 1.91 | 2.13% |
| 2026-03-05 | 5.75 | 5.89 | 5.74 | 5.82 | +3.37% | 3.09 | 3.45% |
| 2026-03-04 | 5.61 | 5.75 | 5.59 | 5.63 | -1.23% | 2.34 | 2.68% |
| 2026-03-03 | 6.04 | 6.07 | 5.68 | 5.70 | -5.32% | 4.11 | 4.57% |
| 2026-03-02 | 6.11 | 6.20 | 5.97 | 6.02 | -4.14% | 4.34 | 4.65% |
| 2026-02-27 | 6.21 | 6.29 | 6.17 | 6.28 | +0.48% | 3.08 | 3.20% |
| 2026-02-26 | 6.27 | 6.29 | 6.22 | 6.25 | -0.32% | 2.82 | 2.92% |
| 2026-02-25 | 6.19 | 6.30 | 6.17 | 6.27 | +1.29% | 3.23 | 3.34% |
| 2026-02-24 | 6.27 | 6.27 | 6.19 | 6.19 | +0.32% | 2.87 | 2.99% |