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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.99 | 16.00 | 15.76 | 15.84 | -1.06% | 3.01 | 4.28% |
| 2025-07-21 | 16.11 | 16.26 | 15.93 | 16.01 | +0.25% | 2.92 | 4.10% |
| 2025-07-18 | 16.30 | 16.37 | 15.92 | 15.97 | -1.54% | 3.46 | 4.85% |
| 2025-07-17 | 16.18 | 16.31 | 16.03 | 16.22 | +0.93% | 3.47 | 4.83% |
| 2025-07-16 | 16.08 | 16.21 | 15.88 | 16.07 | -0.12% | 2.68 | 3.76% |
| 2025-07-15 | 16.19 | 16.44 | 15.92 | 16.09 | -1.29% | 3.69 | 5.16% |
| 2025-07-14 | 16.71 | 16.75 | 16.10 | 16.30 | -2.69% | 4.97 | 6.87% |
| 2025-07-11 | 16.59 | 16.99 | 16.35 | 16.75 | +1.45% | 7.73 | 10.41% |
| 2025-07-10 | 16.90 | 17.00 | 16.45 | 16.51 | -3.22% | 7.45 | 10.05% |
| 2025-07-09 | 17.36 | 17.54 | 16.81 | 17.06 | -3.72% | 10.98 | 14.49% |
| 2025-07-08 | 16.68 | 18.88 | 16.68 | 17.72 | +8.11% | 20.78 | 25.94% |
| 2025-07-07 | 16.00 | 16.59 | 15.90 | 16.39 | +2.44% | 6.03 | 8.30% |
| 2025-07-04 | 15.60 | 16.30 | 15.46 | 16.00 | +2.56% | 6.10 | 8.63% |
| 2025-07-03 | 15.47 | 15.68 | 15.43 | 15.60 | +0.52% | 2.71 | 3.93% |
| 2025-07-02 | 15.71 | 15.78 | 15.41 | 15.52 | -1.65% | 2.88 | 4.18% |
| 2025-07-01 | 16.37 | 16.46 | 15.57 | 15.78 | -4.54% | 6.33 | 8.99% |
| 2025-06-30 | 16.26 | 16.80 | 16.12 | 16.53 | +1.16% | 6.47 | 8.87% |
| 2025-06-27 | 16.99 | 17.46 | 16.27 | 16.34 | -5.66% | 10.72 | 14.27% |
| 2025-06-26 | 16.56 | 17.87 | 16.25 | 17.32 | +2.97% | 14.88 | 19.87% |
| 2025-06-25 | 15.89 | 17.36 | 15.74 | 16.82 | +4.08% | 14.84 | 20.15% |