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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.80 | 16.38 | 15.66 | 16.16 | +0.37% | 10.14 | 14.26% |
| 2025-06-23 | 15.13 | 16.20 | 15.07 | 16.10 | +4.07% | 10.73 | 15.28% |
| 2025-06-20 | 14.50 | 16.21 | 13.90 | 15.47 | +5.96% | 9.08 | 13.60% |
| 2025-06-19 | 15.51 | 15.54 | 14.55 | 14.60 | -5.13% | 4.87 | 7.36% |
| 2025-06-18 | 15.20 | 15.75 | 15.10 | 15.39 | +0.13% | 6.55 | 9.54% |
| 2025-06-17 | 15.03 | 15.63 | 14.88 | 15.37 | +1.79% | 8.19 | 12.07% |
| 2025-06-16 | 14.10 | 15.10 | 14.10 | 15.10 | +6.71% | 7.78 | 11.80% |
| 2025-06-13 | 14.83 | 14.88 | 14.12 | 14.15 | -3.68% | 3.85 | 6.02% |
| 2025-06-12 | 14.31 | 14.87 | 14.28 | 14.69 | +1.80% | 3.94 | 6.07% |
| 2025-06-11 | 14.15 | 14.65 | 14.05 | 14.43 | +2.27% | 3.72 | 5.80% |
| 2025-06-10 | 14.50 | 14.50 | 13.87 | 14.11 | -2.35% | 2.29 | 3.65% |
| 2025-06-09 | 14.26 | 14.52 | 14.11 | 14.45 | +2.05% | 2.45 | 3.83% |
| 2025-06-06 | 14.37 | 14.60 | 14.15 | 14.16 | -2.01% | 2.21 | 3.48% |
| 2025-06-05 | 14.13 | 14.52 | 14.07 | 14.45 | +2.19% | 3.22 | 5.08% |
| 2025-06-04 | 14.03 | 14.24 | 13.97 | 14.14 | -0.21% | 2.16 | 3.45% |
| 2025-06-03 | 14.37 | 14.73 | 14.14 | 14.17 | +0.28% | 3.36 | 5.26% |
| 2025-05-30 | 14.40 | 14.80 | 14.09 | 14.13 | -3.02% | 4.02 | 6.35% |
| 2025-05-29 | 13.25 | 14.60 | 13.25 | 14.57 | +8.89% | 5.53 | 8.80% |
| 2025-05-28 | 13.30 | 13.54 | 13.16 | 13.38 | +0.60% | 1.32 | 2.23% |
| 2025-05-27 | 13.32 | 13.38 | 13.21 | 13.30 | -0.37% | 0.76 | 1.29% |