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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.75 | 26.28 | 24.49 | 25.41 | +2.79% | 2.84 | 8.79% |
| 2025-10-21 | 24.65 | 25.29 | 24.41 | 24.72 | +0.41% | 1.30 | 4.14% |
| 2025-10-20 | 23.99 | 24.80 | 23.83 | 24.62 | +2.63% | 1.18 | 3.85% |
| 2025-10-17 | 24.60 | 25.23 | 23.83 | 23.99 | -0.83% | 1.90 | 6.10% |
| 2025-10-16 | 25.30 | 25.40 | 24.10 | 24.19 | -4.27% | 1.62 | 5.18% |
| 2025-10-15 | 25.06 | 25.91 | 24.61 | 25.27 | +0.68% | 2.02 | 6.29% |
| 2025-10-14 | 24.74 | 25.75 | 24.73 | 25.10 | +2.16% | 1.78 | 5.58% |
| 2025-10-13 | 23.20 | 24.69 | 23.00 | 24.57 | -0.49% | 1.69 | 5.54% |
| 2025-10-10 | 25.25 | 26.50 | 24.51 | 24.69 | -1.52% | 2.07 | 6.47% |
| 2025-10-09 | 25.29 | 25.41 | 24.39 | 25.07 | +0.60% | 1.93 | 6.10% |
| 2025-09-30 | 25.85 | 25.95 | 24.49 | 24.92 | -1.89% | 1.75 | 5.54% |
| 2025-09-29 | 25.08 | 25.86 | 24.72 | 25.40 | +2.38% | 1.81 | 5.61% |
| 2025-09-26 | 25.27 | 25.60 | 24.65 | 24.81 | -2.44% | 2.11 | 6.66% |
| 2025-09-25 | 25.80 | 26.84 | 25.31 | 25.43 | -1.01% | 2.90 | 8.84% |
| 2025-09-24 | 25.08 | 25.96 | 24.67 | 25.69 | +2.03% | 1.77 | 5.50% |
| 2025-09-23 | 25.52 | 25.69 | 24.58 | 25.18 | -1.25% | 2.03 | 6.41% |
| 2025-09-22 | 25.02 | 26.18 | 24.53 | 25.50 | +1.88% | 2.54 | 7.86% |
| 2025-09-19 | 25.49 | 25.83 | 24.61 | 25.03 | -2.91% | 2.80 | 8.83% |
| 2025-09-18 | 26.48 | 27.87 | 25.52 | 25.78 | -3.48% | 4.31 | 12.94% |
| 2025-09-17 | 26.73 | 27.70 | 26.45 | 26.71 | +0.19% | 4.84 | 14.21% |