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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.76 | 21.80 | 21.45 | 21.57 | -1.42% | 1.85 | 1.93% |
| 2025-10-21 | 21.60 | 21.95 | 21.41 | 21.88 | +1.39% | 2.36 | 2.44% |
| 2025-10-20 | 21.58 | 21.86 | 21.40 | 21.58 | +0.84% | 2.34 | 2.43% |
| 2025-10-17 | 22.21 | 22.46 | 21.30 | 21.40 | -3.60% | 2.95 | 3.05% |
| 2025-10-16 | 22.68 | 22.87 | 22.08 | 22.20 | -3.06% | 3.10 | 3.12% |
| 2025-10-15 | 22.32 | 22.98 | 22.06 | 22.90 | +3.43% | 4.56 | 4.53% |
| 2025-10-14 | 23.25 | 23.25 | 22.12 | 22.14 | -4.11% | 4.62 | 4.60% |
| 2025-10-13 | 21.80 | 23.18 | 21.78 | 23.09 | 0.00% | 4.48 | 4.44% |
| 2025-10-10 | 24.01 | 24.10 | 22.88 | 23.09 | -5.02% | 6.30 | 6.10% |
| 2025-10-09 | 23.30 | 25.10 | 23.20 | 24.31 | +3.84% | 9.32 | 8.65% |
| 2025-09-30 | 23.30 | 24.26 | 23.30 | 23.41 | +0.56% | 6.27 | 5.95% |
| 2025-09-29 | 22.98 | 23.76 | 22.81 | 23.28 | +1.00% | 6.98 | 6.78% |
| 2025-09-26 | 24.07 | 24.15 | 23.05 | 23.05 | -3.44% | 6.92 | 6.64% |
| 2025-09-25 | 25.19 | 25.34 | 23.80 | 23.87 | -7.41% | 12.93 | 11.95% |
| 2025-09-24 | 25.60 | 25.97 | 22.64 | 25.78 | +1.02% | 19.47 | 18.06% |
| 2025-09-23 | 25.50 | 25.94 | 24.37 | 25.52 | -1.51% | 12.15 | 10.90% |
| 2025-09-22 | 25.52 | 26.09 | 25.12 | 25.91 | +2.01% | 11.99 | 10.53% |
| 2025-09-19 | 24.99 | 25.99 | 24.75 | 25.40 | +2.17% | 14.09 | 12.43% |
| 2025-09-18 | 24.25 | 25.91 | 23.72 | 24.86 | +2.14% | 14.52 | 13.11% |
| 2025-09-17 | 24.53 | 24.96 | 24.18 | 24.34 | -1.85% | 7.38 | 6.81% |