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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.14 | 13.39 | 13.11 | 13.35 | +1.60% | 1.19 | 2.02% |
| 2025-05-23 | 13.50 | 13.63 | 13.13 | 13.14 | -2.52% | 1.59 | 2.68% |
| 2025-05-22 | 13.41 | 13.70 | 13.41 | 13.48 | -0.74% | 1.19 | 1.98% |
| 2025-05-21 | 13.59 | 13.76 | 13.53 | 13.58 | -0.59% | 1.53 | 2.54% |
| 2025-05-20 | 14.01 | 14.03 | 13.40 | 13.66 | -5.79% | 3.93 | 6.48% |
| 2025-05-19 | 14.38 | 14.59 | 14.25 | 14.50 | +0.83% | 1.13 | 1.77% |
| 2025-05-16 | 14.38 | 14.56 | 14.21 | 14.38 | -1.24% | 1.41 | 2.21% |
| 2025-05-15 | 15.07 | 15.07 | 14.55 | 14.56 | -4.34% | 2.88 | 4.40% |
| 2025-05-14 | 14.78 | 15.38 | 14.51 | 15.22 | +3.68% | 4.44 | 6.66% |
| 2025-05-13 | 15.09 | 15.16 | 14.66 | 14.68 | -1.67% | 2.40 | 3.63% |
| 2025-05-12 | 14.85 | 14.97 | 14.52 | 14.93 | +3.11% | 2.68 | 4.08% |
| 2025-05-09 | 15.00 | 15.00 | 14.48 | 14.48 | -3.34% | 2.63 | 4.06% |
| 2025-05-08 | 14.89 | 15.00 | 14.69 | 14.98 | +0.13% | 3.57 | 5.40% |
| 2025-05-07 | 15.43 | 16.14 | 14.81 | 14.96 | +1.01% | 6.58 | 9.66% |
| 2025-05-06 | 14.18 | 14.81 | 14.08 | 14.81 | +6.32% | 3.83 | 5.93% |