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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.18 | 20.60 | 19.67 | 20.46 | +0.59% | 2.68 | 3.01% |
| 2025-12-16 | 20.51 | 20.76 | 19.90 | 20.34 | -0.83% | 2.98 | 3.31% |
| 2025-12-15 | 21.51 | 21.51 | 20.48 | 20.51 | -5.57% | 3.24 | 3.50% |
| 2025-12-12 | 21.50 | 21.72 | 21.30 | 21.72 | +0.88% | 2.45 | 2.57% |
| 2025-12-11 | 22.09 | 22.10 | 21.52 | 21.53 | -2.09% | 2.11 | 2.19% |
| 2025-12-10 | 21.63 | 22.15 | 21.46 | 21.99 | +1.15% | 2.53 | 2.61% |
| 2025-12-09 | 21.66 | 22.07 | 21.54 | 21.74 | -0.32% | 2.24 | 2.32% |
| 2025-12-08 | 21.50 | 22.00 | 21.37 | 21.81 | +2.35% | 3.85 | 3.99% |
| 2025-12-05 | 20.61 | 21.42 | 20.16 | 21.31 | +3.40% | 3.39 | 3.64% |
| 2025-12-04 | 20.60 | 20.78 | 20.47 | 20.61 | +0.24% | 1.71 | 1.87% |
| 2025-12-03 | 21.13 | 21.19 | 20.40 | 20.56 | -2.65% | 2.75 | 2.99% |
| 2025-12-02 | 21.79 | 21.79 | 21.10 | 21.12 | -3.16% | 2.44 | 2.58% |
| 2025-12-01 | 21.89 | 21.99 | 21.55 | 21.81 | -0.41% | 2.61 | 2.70% |
| 2025-11-28 | 21.69 | 21.94 | 21.33 | 21.90 | +1.06% | 2.49 | 2.59% |
| 2025-11-27 | 21.91 | 22.30 | 21.55 | 21.67 | -1.72% | 4.64 | 4.77% |
| 2025-11-26 | 22.72 | 23.69 | 21.75 | 22.05 | -3.46% | 6.04 | 6.00% |
| 2025-11-25 | 22.69 | 23.30 | 22.60 | 22.84 | +0.66% | 4.77 | 4.67% |
| 2025-11-24 | 22.38 | 23.01 | 21.18 | 22.69 | +1.02% | 4.99 | 5.06% |
| 2025-11-21 | 22.20 | 23.20 | 22.01 | 22.46 | -0.84% | 5.21 | 5.19% |
| 2025-11-20 | 23.23 | 23.75 | 22.58 | 22.65 | -3.45% | 4.72 | 4.63% |