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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.39 | 16.88 | 16.06 | 16.58 | +1.97% | 1.52 | 7.26% |
| 2025-08-18 | 16.20 | 16.60 | 16.10 | 16.26 | +0.68% | 1.30 | 6.26% |
| 2025-08-15 | 16.07 | 16.35 | 16.01 | 16.15 | +0.69% | 1.00 | 4.86% |
| 2025-08-14 | 16.77 | 16.81 | 16.01 | 16.04 | -2.67% | 1.29 | 6.26% |
| 2025-08-13 | 16.78 | 16.88 | 16.46 | 16.48 | -1.02% | 1.57 | 7.43% |
| 2025-08-12 | 17.38 | 17.49 | 16.42 | 16.65 | -5.13% | 2.50 | 11.79% |
| 2025-08-11 | 18.06 | 18.50 | 16.38 | 17.55 | +3.54% | 4.15 | 18.85% |
| 2025-08-08 | 16.74 | 17.18 | 16.48 | 16.95 | +1.44% | 1.59 | 7.48% |
| 2025-08-07 | 16.39 | 17.00 | 16.19 | 16.71 | +1.89% | 1.67 | 7.92% |
| 2025-08-06 | 16.38 | 16.77 | 16.02 | 16.40 | -1.56% | 1.70 | 8.22% |
| 2025-08-05 | 16.45 | 16.85 | 16.31 | 16.66 | +0.06% | 1.98 | 9.43% |
| 2025-08-04 | 15.47 | 16.88 | 15.31 | 16.65 | +6.73% | 2.97 | 14.26% |
| 2025-08-01 | 14.41 | 15.99 | 14.40 | 15.60 | +9.17% | 3.24 | 16.68% |
| 2025-07-31 | 14.40 | 14.60 | 14.28 | 14.29 | -1.58% | 0.65 | 3.55% |
| 2025-07-30 | 14.72 | 14.74 | 14.35 | 14.52 | -0.95% | 0.62 | 3.37% |
| 2025-07-29 | 14.70 | 14.90 | 14.38 | 14.66 | -0.68% | 0.84 | 4.56% |
| 2025-07-28 | 14.47 | 14.86 | 14.40 | 14.76 | +2.07% | 1.18 | 6.33% |
| 2025-07-25 | 14.20 | 14.47 | 14.05 | 14.46 | +1.97% | 0.77 | 4.24% |
| 2025-07-24 | 14.09 | 14.35 | 14.07 | 14.18 | +0.64% | 0.62 | 3.45% |
| 2025-07-23 | 14.24 | 14.25 | 14.05 | 14.09 | -0.77% | 0.54 | 3.00% |