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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.17 | 17.96 | 17.06 | 17.08 | -0.99% | 9.18 | 11.90% |
| 2025-08-18 | 16.60 | 17.45 | 16.31 | 17.25 | +3.29% | 9.75 | 13.00% |
| 2025-08-15 | 16.18 | 16.78 | 15.95 | 16.70 | +2.77% | 8.08 | 11.09% |
| 2025-08-14 | 15.85 | 16.50 | 15.81 | 16.25 | +2.98% | 8.00 | 11.12% |
| 2025-08-13 | 15.87 | 15.98 | 15.63 | 15.78 | -0.75% | 2.88 | 4.11% |
| 2025-08-12 | 15.47 | 15.90 | 15.45 | 15.90 | +2.65% | 3.34 | 4.79% |
| 2025-08-11 | 15.16 | 15.59 | 15.12 | 15.49 | +1.98% | 1.88 | 2.74% |
| 2025-08-08 | 15.60 | 15.65 | 15.18 | 15.19 | -2.69% | 1.95 | 2.86% |
| 2025-08-07 | 15.50 | 15.66 | 15.42 | 15.61 | +0.39% | 1.81 | 2.62% |
| 2025-08-06 | 15.34 | 15.59 | 15.29 | 15.55 | +0.91% | 1.64 | 2.39% |
| 2025-08-05 | 15.33 | 15.42 | 15.25 | 15.41 | +0.52% | 1.43 | 2.10% |
| 2025-08-04 | 15.10 | 15.33 | 15.08 | 15.33 | +0.20% | 1.25 | 1.84% |
| 2025-08-01 | 15.30 | 15.38 | 15.02 | 15.30 | +0.33% | 1.86 | 2.75% |
| 2025-07-31 | 15.55 | 15.73 | 15.20 | 15.25 | -2.37% | 2.39 | 3.48% |
| 2025-07-30 | 16.07 | 16.07 | 15.50 | 15.62 | -2.86% | 2.44 | 3.49% |
| 2025-07-29 | 15.99 | 16.09 | 15.62 | 16.08 | -0.12% | 2.77 | 3.93% |
| 2025-07-28 | 15.89 | 16.12 | 15.75 | 16.10 | +1.51% | 2.46 | 3.47% |
| 2025-07-25 | 15.94 | 16.03 | 15.80 | 15.86 | -0.38% | 2.10 | 2.98% |
| 2025-07-24 | 15.59 | 15.92 | 15.57 | 15.92 | +1.21% | 2.30 | 3.28% |
| 2025-07-23 | 15.90 | 15.97 | 15.67 | 15.73 | -0.69% | 2.43 | 3.46% |