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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.14 | 6.25 | 6.10 | 6.25 | +0.81% | 6.48 | 6.77% |
| 2025-09-15 | 6.07 | 6.29 | 6.02 | 6.20 | +2.48% | 7.89 | 8.28% |
| 2025-09-12 | 6.10 | 6.18 | 6.03 | 6.05 | +0.33% | 6.93 | 7.39% |
| 2025-09-11 | 5.80 | 6.04 | 5.74 | 6.03 | +3.43% | 5.23 | 5.72% |
| 2025-09-10 | 5.66 | 5.91 | 5.66 | 5.83 | +2.82% | 4.54 | 5.07% |
| 2025-09-09 | 5.78 | 5.80 | 5.64 | 5.67 | -2.74% | 2.69 | 3.05% |
| 2025-09-08 | 5.81 | 5.86 | 5.73 | 5.83 | +0.34% | 2.98 | 3.34% |
| 2025-09-05 | 5.65 | 5.82 | 5.58 | 5.81 | +3.01% | 3.23 | 3.67% |
| 2025-09-04 | 5.79 | 5.85 | 5.52 | 5.64 | -2.08% | 3.92 | 4.44% |
| 2025-09-03 | 5.97 | 5.98 | 5.72 | 5.76 | -3.03% | 3.88 | 4.31% |
| 2025-09-02 | 6.11 | 6.11 | 5.87 | 5.94 | -2.94% | 5.40 | 5.88% |
| 2025-09-01 | 6.07 | 6.16 | 6.06 | 6.12 | +0.49% | 4.66 | 4.95% |
| 2025-08-29 | 6.18 | 6.19 | 6.05 | 6.09 | -1.62% | 5.17 | 5.50% |
| 2025-08-28 | 6.05 | 6.22 | 5.99 | 6.19 | +3.17% | 8.50 | 9.00% |
| 2025-08-27 | 6.23 | 6.30 | 5.99 | 6.00 | -3.23% | 10.29 | 10.84% |
| 2025-08-26 | 6.23 | 6.47 | 6.12 | 6.20 | -0.48% | 11.28 | 11.58% |
| 2025-08-25 | 6.33 | 6.42 | 6.13 | 6.23 | -0.80% | 12.67 | 13.16% |
| 2025-08-22 | 6.00 | 6.33 | 5.91 | 6.28 | +3.29% | 15.50 | 16.31% |
| 2025-08-21 | 5.81 | 6.27 | 5.78 | 6.08 | +3.23% | 13.79 | 14.89% |
| 2025-08-20 | 5.85 | 6.06 | 5.76 | 5.89 | +1.38% | 11.69 | 12.86% |