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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.79 | 15.85 | 14.98 | 15.07 | -6.46% | 2.38 | 3.48% |
| 2026-03-20 | 16.88 | 17.00 | 16.11 | 16.11 | -4.16% | 1.64 | 2.24% |
| 2026-03-19 | 17.03 | 17.17 | 16.77 | 16.81 | -2.61% | 1.35 | 1.79% |
| 2026-03-18 | 17.08 | 17.28 | 16.89 | 17.26 | +0.99% | 1.20 | 1.58% |
| 2026-03-17 | 17.25 | 17.79 | 17.05 | 17.09 | -0.58% | 2.01 | 2.60% |
| 2026-03-16 | 16.56 | 17.20 | 16.56 | 17.19 | +3.43% | 1.97 | 2.61% |
| 2026-03-13 | 17.18 | 17.28 | 16.56 | 16.62 | -3.03% | 1.87 | 2.52% |
| 2026-03-12 | 17.01 | 17.40 | 16.91 | 17.14 | -1.83% | 1.86 | 2.44% |
| 2026-03-11 | 17.51 | 17.64 | 17.39 | 17.46 | -0.23% | 1.20 | 1.54% |
| 2026-03-10 | 17.45 | 17.77 | 17.33 | 17.50 | +0.98% | 1.37 | 1.76% |
| 2026-03-09 | 17.05 | 17.45 | 16.78 | 17.33 | -0.12% | 1.70 | 2.25% |
| 2026-03-06 | 17.03 | 17.49 | 16.83 | 17.35 | +1.46% | 1.17 | 1.53% |
| 2026-03-05 | 17.13 | 17.40 | 16.97 | 17.10 | +1.66% | 1.92 | 2.51% |
| 2026-03-04 | 17.20 | 17.50 | 16.72 | 16.82 | -3.28% | 2.35 | 3.11% |
| 2026-03-03 | 18.08 | 18.59 | 17.38 | 17.39 | -3.23% | 2.77 | 3.46% |
| 2026-03-02 | 18.86 | 18.86 | 17.96 | 17.97 | -5.87% | 3.33 | 4.12% |
| 2026-02-27 | 18.73 | 19.09 | 18.70 | 19.09 | +1.43% | 1.59 | 1.89% |
| 2026-02-26 | 19.01 | 19.20 | 18.75 | 18.82 | -1.10% | 1.48 | 1.77% |
| 2026-02-25 | 18.68 | 19.11 | 18.53 | 19.03 | +2.31% | 1.66 | 1.97% |
| 2026-02-24 | 18.90 | 18.98 | 18.48 | 18.60 | -0.53% | 1.24 | 1.50% |