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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.43 | 5.49 | 5.40 | 5.43 | -0.55% | 1.56 | 1.86% |
| 2025-10-21 | 5.40 | 5.47 | 5.37 | 5.46 | +1.11% | 1.68 | 2.00% |
| 2025-10-20 | 5.39 | 5.45 | 5.36 | 5.40 | +1.69% | 1.75 | 2.10% |
| 2025-10-17 | 5.51 | 5.53 | 5.30 | 5.31 | -3.98% | 2.64 | 3.17% |
| 2025-10-16 | 5.59 | 5.62 | 5.51 | 5.53 | -1.43% | 1.85 | 2.17% |
| 2025-10-15 | 5.54 | 5.62 | 5.46 | 5.61 | +1.81% | 2.27 | 2.64% |
| 2025-10-14 | 5.74 | 5.78 | 5.49 | 5.51 | -3.84% | 3.45 | 3.99% |
| 2025-10-13 | 5.52 | 5.73 | 5.31 | 5.73 | +1.06% | 3.46 | 4.03% |
| 2025-10-10 | 5.85 | 5.86 | 5.66 | 5.67 | -4.06% | 3.82 | 4.34% |
| 2025-10-09 | 5.81 | 5.95 | 5.81 | 5.91 | +1.72% | 3.16 | 3.48% |
| 2025-09-30 | 5.75 | 5.94 | 5.75 | 5.81 | +1.22% | 2.90 | 3.22% |
| 2025-09-29 | 5.65 | 5.76 | 5.60 | 5.74 | +1.59% | 2.58 | 2.95% |
| 2025-09-26 | 5.81 | 5.85 | 5.65 | 5.65 | -3.58% | 2.71 | 3.07% |
| 2025-09-25 | 5.90 | 6.00 | 5.84 | 5.86 | -1.35% | 2.65 | 2.90% |
| 2025-09-24 | 5.72 | 5.94 | 5.66 | 5.94 | +3.12% | 3.05 | 3.38% |
| 2025-09-23 | 5.94 | 5.94 | 5.61 | 5.76 | -3.03% | 4.38 | 4.95% |
| 2025-09-22 | 5.96 | 6.01 | 5.86 | 5.94 | -0.17% | 2.90 | 3.17% |
| 2025-09-19 | 6.06 | 6.15 | 5.93 | 5.95 | -1.49% | 3.53 | 3.80% |
| 2025-09-18 | 6.19 | 6.26 | 5.97 | 6.04 | -2.42% | 6.17 | 6.52% |
| 2025-09-17 | 6.24 | 6.25 | 6.18 | 6.19 | -0.96% | 4.65 | 4.86% |