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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.01 | 15.02 | 14.65 | 14.77 | -1.99% | 1.33 | 2.03% |
| 2026-04-20 | 15.08 | 15.20 | 14.95 | 15.07 | -0.07% | 1.35 | 2.01% |
| 2026-04-17 | 15.22 | 15.23 | 14.92 | 15.08 | -1.11% | 1.27 | 1.91% |
| 2026-04-16 | 15.01 | 15.28 | 14.91 | 15.25 | +2.35% | 1.71 | 2.54% |
| 2026-04-15 | 15.09 | 15.24 | 14.86 | 14.90 | -0.93% | 1.21 | 1.82% |
| 2026-04-14 | 15.10 | 15.20 | 14.80 | 15.04 | +0.53% | 1.44 | 2.16% |
| 2026-04-13 | 15.00 | 15.09 | 14.82 | 14.96 | -2.09% | 1.96 | 2.96% |
| 2026-04-10 | 14.83 | 15.55 | 14.83 | 15.28 | +3.95% | 2.98 | 4.41% |
| 2026-04-09 | 15.07 | 15.07 | 14.60 | 14.70 | -3.67% | 1.43 | 2.19% |
| 2026-04-08 | 14.76 | 15.27 | 14.59 | 15.26 | +5.90% | 1.96 | 2.94% |
| 2026-04-07 | 14.07 | 14.56 | 14.07 | 14.41 | +2.27% | 1.18 | 1.84% |
| 2026-04-03 | 14.55 | 14.77 | 14.05 | 14.09 | -1.74% | 1.19 | 1.89% |
| 2026-04-02 | 14.89 | 15.00 | 14.22 | 14.34 | -4.40% | 1.45 | 2.26% |
| 2026-04-01 | 14.95 | 15.04 | 14.84 | 15.00 | +2.46% | 1.28 | 1.94% |
| 2026-03-31 | 15.00 | 15.15 | 14.61 | 14.64 | -2.53% | 1.41 | 2.13% |
| 2026-03-30 | 14.74 | 15.05 | 14.69 | 15.02 | -0.46% | 1.47 | 2.23% |
| 2026-03-27 | 14.66 | 15.20 | 14.56 | 15.09 | +0.07% | 1.44 | 2.17% |
| 2026-03-26 | 15.51 | 15.63 | 15.01 | 15.08 | -3.52% | 1.23 | 1.81% |
| 2026-03-25 | 15.48 | 15.78 | 15.41 | 15.63 | +1.10% | 1.30 | 1.87% |
| 2026-03-24 | 15.38 | 15.49 | 14.98 | 15.46 | +2.59% | 1.34 | 1.98% |