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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.53 | 13.90 | 13.35 | 13.77 | +3.53% | 1.12 | 6.50% |
| 2025-05-23 | 13.78 | 13.99 | 13.28 | 13.30 | -2.99% | 1.59 | 9.26% |
| 2025-05-22 | 13.80 | 15.00 | 13.71 | 13.71 | -3.04% | 1.96 | 10.89% |
| 2025-05-21 | 15.00 | 15.29 | 13.99 | 14.14 | -7.52% | 2.77 | 15.01% |
| 2025-05-20 | 14.47 | 16.55 | 14.35 | 15.29 | +6.25% | 3.54 | 18.35% |
| 2025-05-19 | 13.80 | 14.50 | 13.62 | 14.39 | +3.15% | 1.96 | 10.90% |
| 2025-05-16 | 13.72 | 14.44 | 13.36 | 13.95 | -1.06% | 1.96 | 11.14% |
| 2025-05-15 | 13.26 | 14.95 | 13.10 | 14.10 | +5.86% | 2.72 | 15.37% |
| 2025-05-14 | 12.86 | 13.77 | 12.86 | 13.32 | +3.10% | 1.62 | 9.55% |
| 2025-05-13 | 12.74 | 13.10 | 12.66 | 12.92 | +1.89% | 0.97 | 5.92% |
| 2025-05-12 | 12.64 | 12.80 | 12.50 | 12.68 | +0.40% | 0.46 | 2.88% |
| 2025-05-09 | 12.59 | 12.86 | 12.43 | 12.63 | -0.24% | 0.78 | 4.90% |
| 2025-05-08 | 12.33 | 12.66 | 12.27 | 12.66 | +2.59% | 0.54 | 3.39% |
| 2025-05-07 | 12.55 | 12.69 | 12.14 | 12.34 | -0.72% | 0.56 | 3.56% |
| 2025-05-06 | 12.15 | 12.57 | 11.91 | 12.43 | +4.37% | 0.63 | 4.03% |