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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.85 | 19.22 | 18.70 | 18.70 | -0.80% | 1.87 | 2.22% |
| 2026-02-12 | 18.90 | 19.04 | 18.68 | 18.85 | -0.26% | 1.35 | 1.62% |
| 2026-02-11 | 18.96 | 19.15 | 18.83 | 18.90 | -0.74% | 1.13 | 1.34% |
| 2026-02-10 | 18.79 | 19.35 | 18.77 | 19.04 | +1.44% | 2.08 | 2.45% |
| 2026-02-09 | 18.45 | 18.81 | 18.45 | 18.77 | +2.91% | 1.54 | 1.85% |
| 2026-02-06 | 18.18 | 18.49 | 17.92 | 18.24 | -0.55% | 1.52 | 1.89% |
| 2026-02-05 | 18.80 | 19.00 | 18.15 | 18.34 | -2.24% | 2.18 | 2.65% |
| 2026-02-04 | 18.68 | 18.88 | 18.50 | 18.76 | +0.11% | 1.36 | 1.65% |
| 2026-02-03 | 18.60 | 18.84 | 18.46 | 18.74 | +1.52% | 1.67 | 2.02% |
| 2026-02-02 | 19.00 | 19.07 | 18.45 | 18.46 | -2.89% | 1.64 | 1.97% |
| 2026-01-30 | 19.37 | 19.44 | 19.00 | 19.01 | -2.46% | 1.97 | 2.32% |
| 2026-01-29 | 19.45 | 19.92 | 18.91 | 19.49 | +0.26% | 2.41 | 2.77% |
| 2026-01-28 | 19.65 | 19.83 | 19.40 | 19.44 | -1.17% | 1.69 | 1.94% |
| 2026-01-27 | 19.96 | 20.06 | 19.32 | 19.67 | -1.21% | 2.20 | 2.53% |
| 2026-01-26 | 20.28 | 20.38 | 19.81 | 19.91 | -2.59% | 2.62 | 2.96% |
| 2026-01-23 | 20.03 | 20.48 | 19.98 | 20.44 | +1.89% | 2.59 | 2.87% |
| 2026-01-22 | 20.15 | 20.23 | 19.94 | 20.06 | +0.55% | 1.85 | 2.08% |
| 2026-01-21 | 20.00 | 20.27 | 19.84 | 19.95 | -1.04% | 2.15 | 2.42% |
| 2026-01-20 | 20.77 | 20.90 | 19.98 | 20.16 | -3.03% | 3.24 | 3.60% |
| 2026-01-19 | 20.64 | 20.89 | 20.40 | 20.79 | -0.14% | 2.94 | 3.21% |