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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.71 | 25.09 | 24.50 | 24.50 | -0.49% | 0.58 | 1.85% |
| 2026-02-12 | 25.05 | 25.35 | 24.60 | 24.62 | -2.11% | 0.58 | 1.82% |
| 2026-02-11 | 25.32 | 25.50 | 25.08 | 25.15 | -0.32% | 0.38 | 1.17% |
| 2026-02-10 | 25.85 | 25.90 | 25.18 | 25.23 | -1.83% | 0.48 | 1.50% |
| 2026-02-09 | 25.50 | 25.99 | 24.88 | 25.70 | +2.23% | 0.57 | 1.76% |
| 2026-02-06 | 24.96 | 25.55 | 24.61 | 25.14 | +1.13% | 0.71 | 2.24% |
| 2026-02-05 | 24.91 | 25.30 | 24.82 | 24.86 | -1.19% | 0.51 | 1.60% |
| 2026-02-04 | 25.97 | 26.22 | 24.66 | 25.16 | -3.86% | 0.94 | 2.94% |
| 2026-02-03 | 25.42 | 26.24 | 25.40 | 26.17 | +3.40% | 0.57 | 1.73% |
| 2026-02-02 | 26.05 | 26.39 | 25.28 | 25.31 | -3.51% | 0.54 | 1.66% |
| 2026-01-30 | 25.75 | 26.43 | 25.60 | 26.23 | +1.51% | 0.65 | 1.97% |
| 2026-01-29 | 26.39 | 26.42 | 25.81 | 25.84 | -1.90% | 0.51 | 1.53% |
| 2026-01-28 | 26.39 | 26.80 | 26.08 | 26.34 | -0.49% | 0.57 | 1.70% |
| 2026-01-27 | 26.64 | 26.85 | 25.72 | 26.47 | -1.45% | 0.82 | 2.47% |
| 2026-01-26 | 27.52 | 27.66 | 26.55 | 26.86 | -2.04% | 0.72 | 2.12% |
| 2026-01-23 | 27.30 | 27.48 | 26.85 | 27.42 | +0.33% | 0.99 | 2.89% |
| 2026-01-22 | 26.68 | 27.50 | 26.44 | 27.33 | +2.55% | 0.76 | 2.22% |
| 2026-01-21 | 27.10 | 27.15 | 26.28 | 26.65 | -0.86% | 0.77 | 2.27% |
| 2026-01-20 | 27.94 | 28.08 | 26.65 | 26.88 | -3.69% | 1.08 | 3.14% |
| 2026-01-19 | 27.42 | 28.39 | 27.42 | 27.91 | +1.45% | 1.53 | 4.31% |