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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.18 | 21.50 | 20.58 | 20.82 | -2.57% | 4.18 | 4.50% |
| 2026-01-15 | 22.26 | 22.26 | 21.04 | 21.37 | -3.96% | 6.22 | 6.53% |
| 2026-01-14 | 21.50 | 22.98 | 21.50 | 22.25 | +4.66% | 11.71 | 11.84% |
| 2026-01-13 | 21.99 | 22.20 | 21.17 | 21.26 | -2.61% | 7.14 | 7.42% |
| 2026-01-12 | 20.68 | 21.90 | 20.61 | 21.83 | +5.26% | 8.14 | 8.59% |
| 2026-01-09 | 19.81 | 20.74 | 19.80 | 20.74 | +4.22% | 6.04 | 6.66% |
| 2026-01-08 | 19.80 | 20.12 | 19.58 | 19.90 | +0.40% | 3.22 | 3.65% |
| 2026-01-07 | 20.40 | 20.41 | 19.63 | 19.82 | -3.55% | 5.25 | 5.94% |
| 2026-01-06 | 20.10 | 20.59 | 19.95 | 20.55 | +1.73% | 4.77 | 5.28% |
| 2026-01-05 | 20.05 | 20.21 | 19.41 | 20.20 | +0.35% | 4.28 | 4.86% |
| 2025-12-31 | 19.78 | 20.63 | 19.66 | 20.13 | +1.56% | 4.01 | 4.49% |
| 2025-12-30 | 19.91 | 20.39 | 19.76 | 19.82 | -0.45% | 3.62 | 4.07% |
| 2025-12-29 | 19.60 | 20.18 | 19.25 | 19.91 | +1.32% | 3.67 | 4.19% |
| 2025-12-26 | 19.81 | 20.11 | 19.61 | 19.65 | -1.40% | 2.88 | 3.28% |
| 2025-12-25 | 20.19 | 20.25 | 19.76 | 19.93 | +0.71% | 2.37 | 2.67% |
| 2025-12-24 | 19.69 | 20.21 | 19.65 | 19.79 | +0.20% | 2.52 | 2.84% |
| 2025-12-23 | 20.15 | 20.23 | 19.66 | 19.75 | -2.37% | 2.02 | 2.30% |
| 2025-12-22 | 19.93 | 20.54 | 19.87 | 20.23 | +1.91% | 2.05 | 2.28% |
| 2025-12-19 | 19.67 | 20.26 | 19.66 | 19.85 | +0.66% | 1.84 | 2.08% |
| 2025-12-18 | 20.16 | 20.45 | 19.70 | 19.72 | -3.62% | 2.26 | 2.55% |