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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.10 | 27.70 | 26.82 | 27.51 | +2.50% | 1.10 | 3.15% |
| 2026-01-15 | 26.75 | 27.27 | 26.42 | 26.84 | -0.33% | 1.14 | 3.35% |
| 2026-01-14 | 27.78 | 27.78 | 26.78 | 26.93 | -3.34% | 2.04 | 5.94% |
| 2026-01-13 | 27.91 | 28.69 | 27.50 | 27.86 | +0.11% | 1.75 | 4.93% |
| 2026-01-12 | 28.88 | 29.08 | 27.48 | 27.83 | -2.93% | 2.15 | 6.07% |
| 2026-01-09 | 27.68 | 29.10 | 27.34 | 28.67 | +4.10% | 2.24 | 6.25% |
| 2026-01-08 | 28.11 | 28.51 | 27.09 | 27.54 | -4.14% | 3.02 | 8.59% |
| 2026-01-07 | 31.99 | 32.00 | 28.56 | 28.73 | -10.36% | 5.42 | 14.23% |
| 2026-01-06 | 32.43 | 33.10 | 31.80 | 32.05 | -1.11% | 1.49 | 3.62% |
| 2026-01-05 | 33.20 | 33.27 | 31.81 | 32.41 | +0.34% | 1.28 | 3.14% |
| 2025-12-31 | 31.76 | 32.36 | 31.51 | 32.30 | +1.99% | 0.95 | 2.35% |
| 2025-12-30 | 32.23 | 32.52 | 31.53 | 31.67 | -2.28% | 1.29 | 3.17% |
| 2025-12-29 | 32.80 | 33.12 | 32.03 | 32.41 | +0.03% | 1.03 | 2.51% |
| 2025-12-26 | 32.97 | 33.02 | 32.33 | 32.40 | -1.70% | 1.25 | 3.03% |
| 2025-12-25 | 33.50 | 34.20 | 32.81 | 32.96 | -2.49% | 1.97 | 4.69% |
| 2025-12-24 | 31.86 | 34.20 | 31.60 | 33.80 | +5.99% | 2.89 | 6.90% |
| 2025-12-23 | 32.67 | 33.11 | 31.70 | 31.89 | -2.15% | 1.44 | 3.54% |
| 2025-12-22 | 31.82 | 33.71 | 31.21 | 32.59 | +2.36% | 2.15 | 5.24% |
| 2025-12-19 | 31.16 | 31.95 | 30.81 | 31.84 | +2.38% | 1.42 | 3.54% |
| 2025-12-18 | 30.90 | 32.00 | 30.11 | 31.10 | 0.00% | 1.51 | 3.80% |