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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.95 | 23.22 | 21.40 | 21.59 | -7.85% | 0.80 | 2.85% |
| 2026-03-20 | 23.65 | 23.83 | 22.92 | 23.43 | -0.21% | 0.67 | 2.24% |
| 2026-03-19 | 24.77 | 24.77 | 23.20 | 23.48 | -4.94% | 0.67 | 2.23% |
| 2026-03-18 | 24.40 | 24.77 | 24.08 | 24.70 | +1.23% | 0.53 | 1.73% |
| 2026-03-17 | 25.15 | 25.27 | 24.30 | 24.40 | -2.79% | 0.59 | 1.88% |
| 2026-03-16 | 25.45 | 25.70 | 25.00 | 25.10 | -1.80% | 0.45 | 1.40% |
| 2026-03-13 | 25.86 | 26.07 | 25.36 | 25.56 | -0.78% | 0.47 | 1.43% |
| 2026-03-12 | 26.11 | 26.21 | 25.73 | 25.76 | -1.38% | 0.56 | 1.69% |
| 2026-03-11 | 26.29 | 26.85 | 25.85 | 26.12 | -0.61% | 0.69 | 2.06% |
| 2026-03-10 | 26.40 | 26.98 | 26.20 | 26.28 | -0.61% | 0.71 | 2.10% |
| 2026-03-09 | 27.20 | 27.20 | 25.80 | 26.44 | -1.16% | 0.73 | 2.20% |
| 2026-03-06 | 27.28 | 27.28 | 26.38 | 26.75 | -0.93% | 0.79 | 2.35% |
| 2026-03-05 | 27.70 | 27.70 | 26.90 | 27.00 | -0.59% | 1.13 | 3.27% |
| 2026-03-04 | 25.73 | 27.79 | 25.70 | 27.16 | +3.11% | 1.63 | 4.83% |
| 2026-03-03 | 27.80 | 28.18 | 26.20 | 26.34 | -2.37% | 2.11 | 6.13% |
| 2026-03-02 | 24.78 | 27.65 | 24.20 | 26.98 | +8.22% | 2.54 | 7.65% |
| 2026-02-27 | 24.89 | 25.33 | 24.36 | 24.93 | +0.24% | 0.86 | 2.76% |
| 2026-02-26 | 25.79 | 25.80 | 24.75 | 24.87 | -1.74% | 0.72 | 2.26% |
| 2026-02-25 | 25.23 | 25.72 | 25.12 | 25.31 | +1.04% | 0.71 | 2.22% |
| 2026-02-24 | 24.99 | 25.15 | 24.59 | 25.05 | +2.24% | 0.84 | 2.68% |