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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.02 | 7.31 | 6.80 | 7.15 | 0.00% | 17.54 | 16.10% |
| 2026-01-15 | 7.19 | 7.68 | 7.01 | 7.15 | +1.42% | 23.30 | 20.78% |
| 2026-01-14 | 6.58 | 7.34 | 6.56 | 7.05 | +7.14% | 18.47 | 17.19% |
| 2026-01-13 | 6.93 | 6.93 | 6.55 | 6.58 | -4.50% | 10.26 | 10.02% |
| 2026-01-12 | 6.60 | 6.91 | 6.58 | 6.89 | +4.87% | 12.07 | 11.58% |
| 2026-01-09 | 6.48 | 6.75 | 6.43 | 6.57 | +3.30% | 10.64 | 10.50% |
| 2026-01-08 | 6.28 | 6.39 | 6.19 | 6.36 | +0.95% | 5.41 | 5.57% |
| 2026-01-07 | 6.42 | 6.45 | 6.27 | 6.30 | -3.23% | 7.90 | 8.08% |
| 2026-01-06 | 6.14 | 6.56 | 6.10 | 6.51 | +5.68% | 11.71 | 11.90% |
| 2026-01-05 | 6.14 | 6.17 | 6.07 | 6.16 | +0.98% | 4.05 | 4.29% |
| 2025-12-31 | 6.10 | 6.16 | 6.05 | 6.10 | -0.16% | 3.32 | 3.52% |
| 2025-12-30 | 6.07 | 6.23 | 6.02 | 6.11 | +0.83% | 4.33 | 4.57% |
| 2025-12-29 | 6.12 | 6.13 | 6.05 | 6.06 | -0.98% | 3.81 | 4.06% |
| 2025-12-26 | 6.19 | 6.28 | 6.06 | 6.12 | -0.81% | 5.46 | 5.75% |
| 2025-12-25 | 6.13 | 6.21 | 6.11 | 6.17 | -0.80% | 4.86 | 5.12% |
| 2025-12-24 | 6.01 | 6.24 | 5.98 | 6.22 | +3.49% | 6.95 | 7.31% |
| 2025-12-23 | 6.15 | 6.19 | 5.97 | 6.01 | -3.06% | 5.48 | 5.87% |
| 2025-12-22 | 6.13 | 6.29 | 6.11 | 6.20 | +2.82% | 8.28 | 8.65% |
| 2025-12-19 | 5.83 | 6.05 | 5.83 | 6.03 | +2.90% | 5.50 | 5.95% |
| 2025-12-18 | 5.77 | 6.00 | 5.76 | 5.86 | +0.34% | 4.94 | 5.41% |