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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.53 | 14.54 | 14.10 | 14.20 | -1.87% | 0.85 | 4.68% |
| 2025-07-21 | 14.39 | 14.58 | 14.34 | 14.47 | +0.49% | 0.98 | 5.33% |
| 2025-07-18 | 14.51 | 14.55 | 14.26 | 14.40 | -0.48% | 0.86 | 4.71% |
| 2025-07-17 | 14.56 | 14.68 | 14.30 | 14.47 | +0.28% | 0.85 | 4.63% |
| 2025-07-16 | 14.32 | 14.60 | 14.28 | 14.43 | +1.05% | 0.75 | 4.09% |
| 2025-07-15 | 14.44 | 14.48 | 14.11 | 14.28 | -1.45% | 0.84 | 4.67% |
| 2025-07-14 | 14.65 | 14.69 | 14.44 | 14.49 | -0.48% | 0.70 | 3.79% |
| 2025-07-11 | 14.58 | 14.66 | 14.32 | 14.56 | -0.21% | 0.82 | 4.44% |
| 2025-07-10 | 14.69 | 14.78 | 14.43 | 14.59 | -0.41% | 1.17 | 6.35% |
| 2025-07-09 | 14.78 | 14.88 | 14.55 | 14.65 | -1.68% | 1.24 | 6.66% |
| 2025-07-08 | 15.01 | 15.03 | 14.39 | 14.90 | -1.32% | 2.24 | 12.04% |
| 2025-07-07 | 14.91 | 15.64 | 14.64 | 15.10 | +1.48% | 2.19 | 11.38% |
| 2025-07-04 | 15.26 | 15.85 | 14.70 | 14.88 | -6.53% | 3.11 | 16.33% |
| 2025-07-03 | 15.10 | 17.18 | 14.81 | 15.92 | +6.28% | 4.80 | 23.85% |
| 2025-07-02 | 16.18 | 16.18 | 14.60 | 14.98 | +11.13% | 4.80 | 24.69% |
| 2025-07-01 | 13.48 | 13.48 | 13.48 | 13.48 | nan% | nan | nan% |
| 2025-06-30 | 13.48 | 13.48 | 13.48 | 13.48 | nan% | nan | nan% |
| 2025-06-27 | 13.44 | 13.60 | 13.37 | 13.48 | +0.45% | 0.39 | 2.28% |
| 2025-06-26 | 13.34 | 13.68 | 13.32 | 13.42 | +0.37% | 0.51 | 3.00% |
| 2025-06-25 | 13.44 | 13.52 | 13.16 | 13.37 | -0.22% | 0.61 | 3.64% |