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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.12 | 31.12 | 29.75 | 31.10 | +3.25% | 1.39 | 3.59% |
| 2025-12-16 | 30.26 | 30.85 | 29.80 | 30.12 | -1.15% | 1.11 | 2.92% |
| 2025-12-15 | 30.25 | 30.99 | 30.00 | 30.47 | +0.59% | 1.04 | 2.69% |
| 2025-12-12 | 30.80 | 31.18 | 30.07 | 30.29 | -1.97% | 1.40 | 3.63% |
| 2025-12-11 | 32.43 | 32.43 | 30.72 | 30.90 | -4.04% | 2.66 | 6.70% |
| 2025-12-10 | 30.88 | 32.38 | 30.03 | 32.20 | +4.11% | 3.81 | 9.46% |
| 2025-12-09 | 29.75 | 31.55 | 29.75 | 30.93 | +4.07% | 3.11 | 7.94% |
| 2025-12-08 | 29.93 | 31.25 | 29.52 | 29.72 | -0.60% | 2.00 | 5.24% |
| 2025-12-05 | 29.58 | 30.10 | 28.53 | 29.90 | +1.08% | 1.74 | 4.69% |
| 2025-12-04 | 29.61 | 30.74 | 29.49 | 29.58 | -1.10% | 2.09 | 5.50% |
| 2025-12-03 | 28.10 | 30.44 | 28.10 | 29.91 | +6.90% | 3.02 | 8.05% |
| 2025-12-02 | 28.30 | 28.55 | 27.76 | 27.98 | +0.97% | 1.57 | 4.43% |
| 2025-12-01 | 28.69 | 29.18 | 27.35 | 27.71 | -3.42% | 3.11 | 8.73% |
| 2025-11-28 | 29.00 | 29.47 | 28.60 | 28.69 | -1.24% | 1.67 | 4.55% |
| 2025-11-27 | 30.10 | 30.50 | 28.73 | 29.05 | -4.44% | 2.98 | 8.04% |
| 2025-11-26 | 31.26 | 32.26 | 29.72 | 30.40 | -2.56% | 4.39 | 11.21% |
| 2025-11-25 | 29.57 | 32.33 | 29.57 | 31.20 | +5.55% | 3.94 | 9.95% |
| 2025-11-24 | 28.87 | 30.33 | 28.54 | 29.56 | +1.55% | 2.75 | 7.34% |
| 2025-11-21 | 30.12 | 31.20 | 28.83 | 29.11 | -4.31% | 3.69 | 9.79% |
| 2025-11-20 | 28.00 | 30.66 | 27.51 | 30.42 | +8.64% | 4.67 | 12.29% |