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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.53 | 25.10 | 24.35 | 24.80 | +0.36% | 6.26 | 5.71% |
| 2025-09-15 | 25.50 | 25.85 | 24.69 | 24.71 | -0.76% | 8.48 | 7.59% |
| 2025-09-12 | 25.11 | 25.49 | 24.52 | 24.90 | -1.70% | 10.64 | 9.59% |
| 2025-09-11 | 25.14 | 25.60 | 23.56 | 25.33 | -0.24% | 13.73 | 12.46% |
| 2025-09-10 | 25.35 | 26.25 | 25.15 | 25.39 | -0.16% | 10.50 | 9.23% |
| 2025-09-09 | 25.66 | 26.62 | 24.90 | 25.43 | -1.66% | 13.43 | 11.77% |
| 2025-09-08 | 24.93 | 26.16 | 24.55 | 25.86 | +2.86% | 16.37 | 14.40% |
| 2025-09-05 | 24.16 | 25.99 | 23.57 | 25.14 | +3.93% | 16.91 | 15.37% |
| 2025-09-04 | 25.22 | 26.19 | 23.54 | 24.19 | -4.01% | 17.86 | 16.20% |
| 2025-09-03 | 26.59 | 26.86 | 24.89 | 25.20 | -6.98% | 21.35 | 18.75% |
| 2025-09-02 | 28.10 | 28.80 | 26.60 | 27.09 | -3.59% | 34.47 | 28.17% |
| 2025-09-01 | 26.02 | 28.10 | 25.70 | 28.10 | +19.98% | 35.09 | 28.83% |
| 2025-08-29 | 21.38 | 24.26 | 20.85 | 23.42 | +10.06% | 25.24 | 25.17% |
| 2025-08-28 | 21.00 | 21.88 | 20.34 | 21.28 | +4.57% | 18.74 | 20.12% |
| 2025-08-27 | 22.28 | 22.50 | 20.15 | 20.35 | -4.46% | 15.95 | 16.87% |
| 2025-08-26 | 20.81 | 21.56 | 20.01 | 21.30 | -1.07% | 16.18 | 17.53% |
| 2025-08-25 | 20.00 | 22.45 | 20.00 | 21.53 | +7.60% | 22.60 | 24.19% |
| 2025-08-22 | 19.24 | 21.10 | 18.59 | 20.01 | +9.70% | 23.88 | 26.81% |
| 2025-08-21 | 18.00 | 19.03 | 17.22 | 18.24 | +7.55% | 19.50 | 24.10% |
| 2025-08-20 | 17.00 | 17.08 | 16.53 | 16.96 | -0.70% | 5.28 | 7.07% |