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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.95 | 28.28 | 26.50 | 28.00 | +3.67% | 2.48 | 7.10% |
| 2025-11-18 | 27.85 | 28.33 | 26.85 | 27.01 | -2.95% | 1.45 | 4.18% |
| 2025-11-17 | 27.99 | 28.44 | 27.01 | 27.83 | -1.17% | 2.45 | 6.99% |
| 2025-11-14 | 27.72 | 29.88 | 27.72 | 28.16 | +2.77% | 3.98 | 10.90% |
| 2025-11-13 | 26.25 | 28.65 | 26.00 | 27.40 | +5.63% | 4.07 | 11.60% |
| 2025-11-12 | 25.48 | 26.94 | 25.01 | 25.94 | +1.37% | 1.72 | 5.20% |
| 2025-11-11 | 26.00 | 26.37 | 24.70 | 25.59 | -1.58% | 2.28 | 7.07% |
| 2025-11-10 | 25.64 | 26.08 | 24.73 | 26.00 | +2.16% | 1.38 | 4.27% |
| 2025-11-07 | 26.30 | 26.39 | 24.70 | 25.45 | -3.56% | 1.81 | 5.60% |
| 2025-11-06 | 25.90 | 26.63 | 25.52 | 26.39 | +1.38% | 1.32 | 4.00% |
| 2025-11-05 | 26.67 | 26.68 | 25.88 | 26.03 | -3.66% | 1.75 | 5.27% |
| 2025-11-04 | 27.53 | 27.97 | 26.22 | 27.02 | -2.91% | 3.27 | 9.51% |
| 2025-11-03 | 26.50 | 28.30 | 25.90 | 27.83 | +5.18% | 4.19 | 12.03% |
| 2025-10-31 | 26.00 | 27.00 | 25.90 | 26.46 | +2.36% | 3.35 | 9.98% |
| 2025-10-30 | 25.51 | 27.08 | 24.66 | 25.85 | +0.39% | 2.51 | 7.60% |
| 2025-10-29 | 26.05 | 26.84 | 25.43 | 25.75 | -2.13% | 2.81 | 8.50% |
| 2025-10-28 | 25.60 | 27.14 | 25.12 | 26.31 | +3.62% | 3.73 | 11.17% |
| 2025-10-27 | 24.82 | 26.18 | 24.82 | 25.39 | +2.38% | 2.38 | 7.39% |
| 2025-10-24 | 25.02 | 25.48 | 24.30 | 24.80 | -1.23% | 1.39 | 4.44% |
| 2025-10-23 | 25.39 | 25.70 | 24.75 | 25.11 | -1.18% | 1.69 | 5.30% |