高伟达 sz.300465
14.09
+0.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.16 | 14.37 | 13.93 | 14.09 | +0.14% | 1.52 | 2.43% |
| 2026-05-21 | 14.61 | 15.03 | 14.05 | 14.07 | -2.90% | 2.32 | 3.58% |
| 2026-05-20 | 14.90 | 14.95 | 14.43 | 14.49 | -3.27% | 1.59 | 2.47% |
| 2026-05-19 | 14.56 | 15.05 | 14.51 | 14.98 | +2.88% | 2.04 | 3.11% |
| 2026-05-18 | 14.59 | 14.83 | 14.45 | 14.56 | -0.89% | 1.57 | 2.42% |
| 2026-05-15 | 14.54 | 15.06 | 14.50 | 14.69 | +0.75% | 1.86 | 2.84% |
| 2026-05-14 | 15.19 | 15.25 | 14.58 | 14.58 | -3.89% | 2.03 | 3.09% |
| 2026-05-13 | 15.28 | 15.28 | 14.91 | 15.17 | -0.85% | 2.41 | 3.60% |
| 2026-05-12 | 15.26 | 15.73 | 15.06 | 15.30 | -0.33% | 3.58 | 5.23% |
| 2026-05-11 | 15.28 | 15.61 | 15.12 | 15.35 | +0.66% | 3.28 | 4.82% |
| 2026-05-08 | 14.54 | 16.15 | 14.52 | 15.25 | +3.88% | 4.49 | 6.59% |
| 2026-05-07 | 14.59 | 14.68 | 14.41 | 14.68 | +1.59% | 1.53 | 2.36% |
| 2026-05-06 | 14.30 | 14.64 | 14.24 | 14.45 | +1.62% | 1.45 | 2.25% |
| 2026-04-30 | 14.11 | 14.40 | 13.98 | 14.22 | +0.78% | 1.16 | 1.84% |
| 2026-04-29 | 13.77 | 14.20 | 13.76 | 14.11 | +1.88% | 1.13 | 1.82% |
| 2026-04-28 | 14.19 | 14.37 | 13.76 | 13.85 | -3.15% | 1.20 | 1.94% |
| 2026-04-27 | 13.85 | 14.31 | 13.73 | 14.30 | +1.63% | 1.39 | 2.23% |
| 2026-04-24 | 14.34 | 14.39 | 13.66 | 14.07 | -2.56% | 1.94 | 3.14% |
| 2026-04-23 | 14.88 | 14.91 | 14.38 | 14.44 | -3.02% | 1.48 | 2.29% |
| 2026-04-22 | 14.75 | 14.91 | 14.56 | 14.89 | +0.81% | 1.28 | 1.95% |