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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.83 | 5.99 | 5.72 | 5.84 | -1.18% | 5.84 | 6.50% |
| 2025-12-16 | 6.16 | 6.24 | 5.87 | 5.91 | +0.68% | 8.17 | 8.82% |
| 2025-12-15 | 5.94 | 5.96 | 5.77 | 5.87 | -2.17% | 5.35 | 5.90% |
| 2025-12-12 | 5.81 | 6.02 | 5.76 | 6.00 | +2.56% | 8.28 | 9.00% |
| 2025-12-11 | 5.84 | 5.97 | 5.75 | 5.85 | +0.69% | 5.31 | 5.87% |
| 2025-12-10 | 5.77 | 5.84 | 5.73 | 5.81 | +0.35% | 2.73 | 3.05% |
| 2025-12-09 | 5.82 | 5.87 | 5.77 | 5.79 | -1.36% | 2.99 | 3.33% |
| 2025-12-08 | 5.75 | 5.95 | 5.72 | 5.87 | +2.44% | 5.66 | 6.24% |
| 2025-12-05 | 5.57 | 5.75 | 5.54 | 5.73 | +3.06% | 3.76 | 4.29% |
| 2025-12-04 | 5.53 | 5.61 | 5.46 | 5.56 | +0.54% | 2.45 | 2.87% |
| 2025-12-03 | 5.73 | 5.73 | 5.49 | 5.53 | -3.32% | 3.43 | 4.00% |
| 2025-12-02 | 5.78 | 5.79 | 5.68 | 5.72 | -1.72% | 2.89 | 3.28% |
| 2025-12-01 | 5.57 | 5.83 | 5.57 | 5.82 | +5.05% | 6.15 | 6.93% |
| 2025-11-28 | 5.48 | 5.55 | 5.43 | 5.54 | +1.28% | 1.61 | 1.90% |
| 2025-11-27 | 5.50 | 5.55 | 5.46 | 5.47 | -0.73% | 1.22 | 1.44% |
| 2025-11-26 | 5.62 | 5.64 | 5.50 | 5.51 | -1.78% | 1.87 | 2.19% |
| 2025-11-25 | 5.56 | 5.64 | 5.55 | 5.61 | +1.26% | 2.31 | 2.67% |
| 2025-11-24 | 5.37 | 5.57 | 5.33 | 5.54 | +4.33% | 2.89 | 3.44% |
| 2025-11-21 | 5.48 | 5.58 | 5.30 | 5.31 | -4.15% | 2.61 | 3.14% |
| 2025-11-20 | 5.53 | 5.60 | 5.41 | 5.54 | +0.91% | 2.34 | 2.74% |