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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.48 | 28.00 | 25.07 | 26.66 | +5.58% | 6.23 | 18.53% |
| 2025-09-15 | 21.61 | 26.42 | 21.61 | 25.25 | +14.36% | 5.95 | 19.32% |
| 2025-09-12 | 19.85 | 23.40 | 19.82 | 22.08 | +10.62% | 4.82 | 17.77% |
| 2025-09-11 | 19.46 | 21.21 | 18.91 | 19.96 | +2.73% | 4.12 | 16.15% |
| 2025-09-10 | 19.36 | 19.48 | 19.15 | 19.43 | -0.31% | 1.58 | 6.46% |
| 2025-09-09 | 20.00 | 20.06 | 19.22 | 19.49 | -2.79% | 2.17 | 8.73% |
| 2025-09-08 | 20.20 | 20.34 | 19.61 | 20.05 | -1.47% | 2.94 | 11.65% |
| 2025-09-05 | 21.01 | 21.48 | 19.71 | 20.35 | -3.14% | 5.26 | 20.43% |
| 2025-09-04 | 18.00 | 21.01 | 17.81 | 21.01 | +19.99% | 5.11 | 19.91% |
| 2025-09-03 | 18.40 | 18.40 | 17.35 | 17.51 | -3.95% | 1.26 | 5.58% |
| 2025-09-02 | 18.26 | 18.96 | 17.85 | 18.23 | -0.16% | 2.00 | 8.60% |
| 2025-09-01 | 18.04 | 18.45 | 18.04 | 18.26 | +1.61% | 1.23 | 5.30% |
| 2025-08-29 | 18.49 | 18.49 | 17.88 | 17.97 | -1.64% | 1.19 | 5.19% |
| 2025-08-28 | 18.40 | 18.97 | 17.60 | 18.27 | +0.33% | 2.06 | 8.89% |
| 2025-08-27 | 18.74 | 19.26 | 18.15 | 18.21 | -4.06% | 2.82 | 11.92% |
| 2025-08-26 | 19.00 | 20.50 | 18.79 | 18.98 | -0.05% | 3.94 | 15.83% |
| 2025-08-25 | 19.23 | 19.44 | 18.79 | 18.99 | -1.30% | 2.86 | 11.85% |
| 2025-08-22 | 19.62 | 20.59 | 18.80 | 19.24 | -2.63% | 5.13 | 20.83% |
| 2025-08-21 | 16.70 | 19.76 | 16.48 | 19.76 | +19.98% | 3.78 | 16.21% |
| 2025-08-20 | 16.56 | 16.77 | 16.35 | 16.47 | -0.66% | 1.01 | 4.83% |