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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.19 | 6.33 | 6.17 | 6.17 | -0.32% | 3.38 | 3.51% |
| 2026-02-12 | 6.18 | 6.24 | 6.14 | 6.19 | +0.16% | 2.23 | 2.33% |
| 2026-02-11 | 6.31 | 6.31 | 6.16 | 6.18 | -1.12% | 2.56 | 2.67% |
| 2026-02-10 | 6.21 | 6.33 | 6.18 | 6.25 | +0.48% | 3.35 | 3.48% |
| 2026-02-09 | 6.16 | 6.24 | 6.14 | 6.22 | +2.81% | 3.18 | 3.32% |
| 2026-02-06 | 6.09 | 6.19 | 6.02 | 6.05 | -1.47% | 3.30 | 3.51% |
| 2026-02-05 | 6.20 | 6.25 | 6.13 | 6.14 | -1.76% | 2.79 | 2.93% |
| 2026-02-04 | 6.24 | 6.27 | 6.16 | 6.25 | -0.64% | 3.56 | 3.71% |
| 2026-02-03 | 6.27 | 6.31 | 6.20 | 6.29 | +2.11% | 3.42 | 3.54% |
| 2026-02-02 | 6.30 | 6.40 | 6.15 | 6.16 | -3.90% | 5.18 | 5.38% |
| 2026-01-30 | 6.48 | 6.53 | 6.29 | 6.41 | -1.69% | 4.91 | 4.97% |
| 2026-01-29 | 6.51 | 6.77 | 6.39 | 6.52 | -1.51% | 6.84 | 6.73% |
| 2026-01-28 | 6.76 | 6.90 | 6.58 | 6.62 | -2.79% | 6.62 | 6.41% |
| 2026-01-27 | 6.78 | 6.86 | 6.61 | 6.81 | -0.58% | 6.26 | 6.03% |
| 2026-01-26 | 7.20 | 7.20 | 6.77 | 6.85 | -4.99% | 10.22 | 9.57% |
| 2026-01-23 | 7.05 | 7.25 | 6.90 | 7.21 | +1.12% | 13.08 | 11.95% |
| 2026-01-22 | 6.74 | 7.48 | 6.71 | 7.13 | +7.70% | 17.21 | 15.67% |
| 2026-01-21 | 6.76 | 6.83 | 6.59 | 6.62 | -2.79% | 8.46 | 8.21% |
| 2026-01-20 | 7.17 | 7.25 | 6.75 | 6.81 | -5.68% | 14.04 | 13.17% |
| 2026-01-19 | 7.00 | 7.54 | 6.84 | 7.22 | +0.98% | 17.51 | 15.73% |