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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.19 | 13.52 | 13.10 | 13.40 | +1.59% | 0.52 | 3.08% |
| 2025-06-23 | 12.60 | 13.29 | 12.60 | 13.19 | +2.81% | 0.51 | 3.05% |
| 2025-06-20 | 12.92 | 13.14 | 12.74 | 12.83 | -0.77% | 0.36 | 2.22% |
| 2025-06-19 | 13.40 | 13.48 | 12.90 | 12.93 | -2.85% | 0.54 | 3.26% |
| 2025-06-18 | 13.44 | 13.57 | 13.25 | 13.31 | -1.26% | 0.44 | 2.61% |
| 2025-06-17 | 13.73 | 13.88 | 13.36 | 13.48 | -2.11% | 0.59 | 3.43% |
| 2025-06-16 | 13.54 | 14.05 | 13.40 | 13.77 | +1.85% | 0.81 | 4.62% |
| 2025-06-13 | 13.76 | 13.89 | 13.45 | 13.52 | -2.66% | 0.68 | 3.98% |
| 2025-06-12 | 13.91 | 14.14 | 13.78 | 13.89 | -0.50% | 0.60 | 3.42% |
| 2025-06-11 | 14.08 | 14.30 | 13.87 | 13.96 | -0.21% | 0.90 | 5.06% |
| 2025-06-10 | 14.22 | 14.38 | 13.74 | 13.99 | -1.27% | 1.09 | 6.16% |
| 2025-06-09 | 13.70 | 14.18 | 13.70 | 14.17 | +3.36% | 1.13 | 6.37% |
| 2025-06-06 | 13.80 | 13.80 | 13.52 | 13.71 | 0.00% | 0.94 | 5.44% |
| 2025-06-05 | 13.98 | 14.15 | 13.65 | 13.71 | -1.93% | 1.34 | 7.67% |
| 2025-06-04 | 14.30 | 14.54 | 13.91 | 13.98 | -1.41% | 1.57 | 8.76% |
| 2025-06-03 | 13.63 | 14.99 | 13.47 | 14.18 | +3.20% | 2.40 | 13.24% |
| 2025-05-30 | 14.75 | 14.80 | 13.40 | 13.74 | -7.41% | 2.49 | 14.17% |
| 2025-05-29 | 13.17 | 15.30 | 13.03 | 14.84 | +11.83% | 3.09 | 16.98% |
| 2025-05-28 | 13.62 | 13.81 | 13.20 | 13.27 | -2.14% | 0.79 | 4.66% |
| 2025-05-27 | 13.86 | 13.94 | 13.46 | 13.56 | -1.53% | 1.09 | 6.34% |