杭州高新 sz.300478
40.23
+6.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.03 | 40.88 | 38.00 | 40.23 | +6.80% | 2.56 | 5.06% |
| 2026-05-21 | 40.77 | 41.13 | 37.50 | 37.67 | -7.56% | 3.42 | 6.90% |
| 2026-05-20 | 43.27 | 43.27 | 38.68 | 40.75 | -4.52% | 4.12 | 8.13% |
| 2026-05-19 | 42.95 | 44.00 | 40.53 | 42.68 | -0.54% | 3.59 | 6.72% |
| 2026-05-18 | 39.54 | 43.55 | 39.48 | 42.91 | +6.53% | 3.41 | 6.39% |
| 2026-05-15 | 41.52 | 42.00 | 39.18 | 40.28 | -2.35% | 3.80 | 7.38% |
| 2026-05-14 | 39.89 | 42.00 | 39.70 | 41.25 | +6.18% | 4.37 | 8.41% |
| 2026-05-13 | 37.50 | 38.95 | 36.90 | 38.85 | +3.21% | 2.76 | 5.70% |
| 2026-05-12 | 35.62 | 38.26 | 34.40 | 37.64 | +7.82% | 3.48 | 7.54% |
| 2026-05-11 | 33.54 | 34.99 | 32.40 | 34.91 | +7.22% | 3.77 | 8.74% |
| 2026-05-08 | 31.31 | 32.90 | 31.00 | 32.56 | +3.69% | 1.72 | 4.19% |
| 2026-05-07 | 29.80 | 31.60 | 29.51 | 31.40 | +5.55% | 1.64 | 4.23% |
| 2026-05-06 | 30.13 | 30.13 | 29.65 | 29.75 | -0.53% | 0.93 | 2.45% |
| 2026-04-30 | 29.94 | 30.69 | 29.85 | 29.91 | +0.37% | 0.69 | 1.81% |
| 2026-04-29 | 29.74 | 30.20 | 29.36 | 29.80 | +0.20% | 0.78 | 2.07% |
| 2026-04-28 | 29.73 | 30.45 | 29.51 | 29.74 | -0.07% | 0.81 | 2.14% |
| 2026-04-27 | 29.50 | 30.06 | 29.30 | 29.76 | +0.85% | 0.83 | 2.21% |
| 2026-04-24 | 30.40 | 30.44 | 28.81 | 29.51 | -2.67% | 1.50 | 4.04% |
| 2026-04-23 | 31.11 | 31.41 | 29.80 | 30.32 | -3.25% | 2.26 | 5.89% |
| 2026-04-22 | 29.83 | 31.34 | 29.50 | 31.34 | +4.61% | 2.08 | 5.32% |