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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.67 | 5.68 | 5.47 | 5.49 | -3.17% | 2.42 | 2.83% |
| 2025-11-18 | 5.60 | 5.68 | 5.56 | 5.67 | +0.35% | 2.62 | 3.02% |
| 2025-11-17 | 5.50 | 5.66 | 5.48 | 5.65 | +2.36% | 2.45 | 2.83% |
| 2025-11-14 | 5.54 | 5.64 | 5.52 | 5.52 | -0.90% | 1.68 | 1.96% |
| 2025-11-13 | 5.48 | 5.62 | 5.46 | 5.57 | +1.27% | 1.77 | 2.06% |
| 2025-11-12 | 5.55 | 5.55 | 5.43 | 5.50 | -0.90% | 1.75 | 2.08% |
| 2025-11-11 | 5.59 | 5.60 | 5.54 | 5.55 | -0.36% | 2.01 | 2.34% |
| 2025-11-10 | 5.59 | 5.64 | 5.54 | 5.57 | -0.18% | 1.75 | 2.04% |
| 2025-11-07 | 5.62 | 5.63 | 5.56 | 5.58 | -1.24% | 1.79 | 2.08% |
| 2025-11-06 | 5.68 | 5.69 | 5.59 | 5.65 | -0.35% | 1.71 | 1.96% |
| 2025-11-05 | 5.64 | 5.70 | 5.61 | 5.67 | -0.35% | 1.68 | 1.93% |
| 2025-11-04 | 5.75 | 5.78 | 5.64 | 5.69 | -1.39% | 1.96 | 2.23% |
| 2025-11-03 | 5.79 | 5.79 | 5.68 | 5.77 | -0.52% | 2.83 | 3.20% |
| 2025-10-31 | 5.70 | 5.83 | 5.70 | 5.80 | +1.05% | 2.92 | 3.27% |
| 2025-10-30 | 5.73 | 5.83 | 5.66 | 5.74 | -0.17% | 3.41 | 3.84% |
| 2025-10-29 | 5.81 | 5.81 | 5.67 | 5.75 | +0.52% | 2.83 | 3.20% |
| 2025-10-28 | 5.63 | 5.77 | 5.59 | 5.72 | +1.24% | 3.00 | 3.41% |
| 2025-10-27 | 5.61 | 5.69 | 5.57 | 5.65 | +1.07% | 2.49 | 2.86% |
| 2025-10-24 | 5.55 | 5.63 | 5.53 | 5.59 | +1.82% | 2.71 | 3.15% |
| 2025-10-23 | 5.43 | 5.52 | 5.34 | 5.49 | +1.10% | 1.79 | 2.15% |