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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.39 | 24.39 | 23.06 | 23.46 | -4.24% | 6.35 | 6.08% |
| 2025-11-18 | 24.41 | 25.25 | 24.23 | 24.50 | -0.41% | 8.83 | 8.07% |
| 2025-11-17 | 22.66 | 25.99 | 22.66 | 24.60 | +8.61% | 12.09 | 11.18% |
| 2025-11-14 | 23.24 | 23.88 | 22.63 | 22.65 | -4.55% | 6.03 | 5.87% |
| 2025-11-13 | 23.00 | 24.00 | 22.30 | 23.73 | +4.77% | 10.60 | 10.25% |
| 2025-11-12 | 21.10 | 23.06 | 20.60 | 22.65 | +6.49% | 9.53 | 9.64% |
| 2025-11-11 | 22.08 | 22.18 | 21.15 | 21.27 | -3.62% | 3.78 | 3.94% |
| 2025-11-10 | 21.43 | 22.17 | 21.30 | 22.07 | +2.41% | 4.48 | 4.60% |
| 2025-11-07 | 21.60 | 22.26 | 20.90 | 21.55 | -1.15% | 4.31 | 4.53% |
| 2025-11-06 | 21.40 | 21.98 | 21.20 | 21.80 | +3.27% | 5.39 | 5.61% |
| 2025-11-05 | 21.00 | 21.40 | 20.81 | 21.11 | -2.27% | 3.18 | 3.39% |
| 2025-11-04 | 22.10 | 22.22 | 21.30 | 21.60 | -3.74% | 5.52 | 5.75% |
| 2025-11-03 | 21.43 | 23.16 | 21.30 | 22.44 | +5.85% | 10.17 | 10.28% |
| 2025-10-31 | 20.71 | 21.50 | 20.65 | 21.20 | +2.37% | 3.92 | 4.18% |
| 2025-10-30 | 20.99 | 21.23 | 20.63 | 20.71 | -1.85% | 3.23 | 3.48% |
| 2025-10-29 | 20.66 | 21.15 | 20.61 | 21.10 | +2.13% | 3.25 | 3.49% |
| 2025-10-28 | 20.83 | 21.14 | 20.56 | 20.66 | -1.43% | 3.20 | 3.46% |
| 2025-10-27 | 20.70 | 21.34 | 20.67 | 20.96 | +0.87% | 3.69 | 3.96% |
| 2025-10-24 | 21.13 | 21.44 | 20.67 | 20.78 | -2.67% | 4.50 | 4.87% |
| 2025-10-23 | 21.52 | 21.61 | 20.87 | 21.35 | -1.02% | 2.43 | 2.59% |