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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.04 | 30.59 | 29.50 | 29.96 | -0.27% | 1.83 | 4.81% |
| 2026-04-20 | 27.00 | 30.19 | 26.83 | 30.04 | +12.51% | 3.33 | 9.00% |
| 2026-04-17 | 26.81 | 27.25 | 26.25 | 26.70 | -0.07% | 0.83 | 2.45% |
| 2026-04-16 | 25.28 | 26.89 | 25.28 | 26.72 | +6.07% | 1.68 | 5.04% |
| 2026-04-15 | 25.65 | 25.84 | 25.13 | 25.19 | -1.72% | 0.60 | 1.86% |
| 2026-04-14 | 26.09 | 26.19 | 25.35 | 25.63 | -0.47% | 0.56 | 1.71% |
| 2026-04-13 | 25.29 | 25.78 | 24.85 | 25.75 | +0.98% | 0.83 | 2.56% |
| 2026-04-10 | 24.53 | 25.90 | 24.52 | 25.50 | +4.59% | 1.21 | 3.75% |
| 2026-04-09 | 24.15 | 25.03 | 24.01 | 24.38 | +0.66% | 0.79 | 2.56% |
| 2026-04-08 | 23.86 | 24.50 | 23.52 | 24.22 | +3.95% | 0.63 | 2.04% |
| 2026-04-07 | 23.15 | 23.50 | 23.00 | 23.30 | +1.26% | 0.31 | 1.05% |
| 2026-04-03 | 23.63 | 23.78 | 22.86 | 23.01 | -2.13% | 0.42 | 1.44% |
| 2026-04-02 | 24.45 | 24.50 | 23.40 | 23.51 | -3.69% | 0.65 | 2.17% |
| 2026-04-01 | 23.20 | 24.50 | 22.98 | 24.41 | +6.87% | 1.10 | 3.65% |
| 2026-03-31 | 23.59 | 23.60 | 22.73 | 22.84 | -2.27% | 0.48 | 1.63% |
| 2026-03-30 | 23.19 | 23.80 | 22.93 | 23.37 | +0.78% | 0.47 | 1.58% |
| 2026-03-27 | 22.39 | 23.25 | 22.21 | 23.19 | +2.88% | 0.61 | 2.11% |
| 2026-03-26 | 22.85 | 23.62 | 22.30 | 22.54 | -1.57% | 0.60 | 2.08% |
| 2026-03-25 | 23.00 | 23.22 | 22.41 | 22.90 | +1.51% | 0.50 | 1.72% |
| 2026-03-24 | 22.19 | 22.66 | 21.58 | 22.56 | +4.49% | 0.60 | 2.13% |