高新发展(000628)股票行情
高新发展(000628)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 45.84 | 44.30 | -1.32 | -2.89% | 44.03 | 45.90 | 79440 | 35444.04 | 4.14% |
| 2025-07-31 | 44.20 | 45.62 | 1.32 | 2.98% | 44.18 | 46.40 | 126252 | 57345.20 | 6.57% |
| 2025-07-30 | 45.09 | 44.35 | -0.74 | -1.64% | 44.21 | 45.30 | 50949 | 22739.83 | 2.65% |
| 2025-07-29 | 44.89 | 45.09 | -0.07 | -0.16% | 44.31 | 45.80 | 76159 | 34142.50 | 3.96% |
| 2025-07-28 | 46.28 | 45.16 | -0.74 | -1.61% | 45.00 | 46.47 | 71854 | 32586.21 | 3.74% |
| 2025-07-25 | 45.56 | 45.90 | 0.50 | 1.10% | 45.45 | 46.48 | 71666 | 32840.82 | 3.73% |
| 2025-07-24 | 45.08 | 45.40 | -0.13 | -0.29% | 44.99 | 45.77 | 66764 | 30318.29 | 3.48% |
| 2025-07-23 | 45.55 | 45.53 | -0.68 | -1.47% | 45.51 | 47.37 | 108145 | 50123.72 | 5.63% |
| 2025-07-22 | 44.68 | 46.21 | 1.29 | 2.87% | 44.68 | 47.77 | 145447 | 67546.05 | 7.57% |
| 2025-07-21 | 44.60 | 44.92 | 0.24 | 0.54% | 44.50 | 45.29 | 75582 | 33883.38 | 3.93% |
| 2025-07-18 | 43.50 | 44.68 | 0.92 | 2.10% | 43.50 | 45.50 | 114042 | 50762.43 | 5.94% |
| 2025-07-17 | 42.80 | 43.76 | 0.57 | 1.32% | 42.80 | 44.44 | 68654 | 29912.77 | 3.57% |
| 2025-07-16 | 43.29 | 43.19 | -0.09 | -0.21% | 43.00 | 43.65 | 43415 | 18826.32 | 2.26% |
| 2025-07-15 | 43.31 | 43.28 | -0.17 | -0.39% | 42.78 | 43.99 | 59028 | 25477.48 | 3.07% |
| 2025-07-14 | 44.08 | 43.45 | -1.15 | -2.58% | 43.42 | 44.29 | 69193 | 30238.97 | 3.60% |
| 2025-07-11 | 43.97 | 44.60 | 0.64 | 1.46% | 43.11 | 45.34 | 134660 | 59565.80 | 7.01% |
| 2025-07-10 | 41.77 | 43.96 | 2.19 | 5.24% | 41.72 | 45.93 | 166554 | 73375.91 | 8.67% |
| 2025-07-09 | 42.00 | 41.77 | -0.31 | -0.74% | 41.75 | 42.23 | 38121 | 16004.36 | 1.98% |
| 2025-07-08 | 41.53 | 42.08 | 0.69 | 1.67% | 41.38 | 42.36 | 53526 | 22412.51 | 2.79% |
| 2025-07-07 | 41.44 | 41.39 | -0.08 | -0.19% | 41.02 | 41.44 | 26377 | 10882.75 | 1.37% |
| 2025-07-04 | 41.78 | 41.47 | -0.43 | -1.03% | 41.40 | 42.00 | 38184 | 15920.54 | 1.99% |
| 2025-07-03 | 41.85 | 41.90 | 0.05 | 0.12% | 41.54 | 42.18 | 30512 | 12761.79 | 1.59% |
| 2025-07-02 | 42.20 | 41.85 | -0.34 | -0.81% | 41.60 | 42.20 | 35335 | 14751.86 | 1.84% |
| 2025-07-01 | 42.60 | 42.19 | -0.34 | -0.80% | 42.05 | 42.66 | 34704 | 14662.14 | 1.81% |
| 2025-06-30 | 42.38 | 42.53 | 0.01 | 0.02% | 42.29 | 42.73 | 39118 | 16640.85 | 2.04% |
| 2025-06-27 | 42.53 | 42.52 | 0.08 | 0.19% | 42.26 | 42.94 | 41863 | 17856.41 | 2.18% |
| 2025-06-26 | 42.60 | 42.44 | -0.16 | -0.38% | 42.30 | 43.43 | 59226 | 25364.12 | 3.08% |
| 2025-06-25 | 42.12 | 42.60 | 0.48 | 1.14% | 42.01 | 42.72 | 50676 | 21497.85 | 2.64% |
| 2025-06-24 | 41.31 | 42.12 | 0.83 | 2.01% | 41.31 | 42.41 | 47558 | 19946.07 | 2.48% |
| 2025-06-23 | 40.83 | 41.29 | 0.13 | 0.32% | 40.60 | 41.36 | 28746 | 11826.47 | 1.50% |
| 2025-06-20 | 41.36 | 41.16 | -0.18 | -0.44% | 41.15 | 41.88 | 32005 | 13260.55 | 1.67% |
| 2025-06-19 | 42.00 | 41.34 | -0.67 | -1.59% | 41.26 | 42.18 | 36721 | 15303.47 | 1.91% |
| 2025-06-18 | 42.02 | 42.01 | -0.14 | -0.33% | 41.88 | 42.30 | 29311 | 12328.40 | 1.53% |
| 2025-06-17 | 42.26 | 42.15 | -0.11 | -0.26% | 42.00 | 42.42 | 27223 | 11485.84 | 1.42% |
| 2025-06-16 | 41.75 | 42.26 | 0.13 | 0.31% | 41.65 | 42.37 | 27407 | 11573.77 | 1.43% |
| 2025-06-13 | 42.80 | 42.13 | -0.89 | -2.07% | 41.96 | 43.02 | 45916 | 19433.07 | 2.39% |
| 2025-06-12 | 43.25 | 43.02 | -0.27 | -0.62% | 42.80 | 43.40 | 32898 | 14184.99 | 1.71% |
| 2025-06-11 | 43.41 | 43.29 | -0.13 | -0.30% | 43.10 | 43.79 | 39635 | 17209.98 | 2.06% |
| 2025-06-10 | 44.76 | 43.42 | -1.26 | -2.82% | 42.95 | 44.86 | 60121 | 26291.67 | 3.13% |
| 2025-06-09 | 44.48 | 44.68 | 0.22 | 0.49% | 44.47 | 44.99 | 40571 | 18160.94 | 2.11% |
| 2025-06-06 | 44.25 | 44.46 | -0.14 | -0.31% | 44.25 | 44.87 | 40157 | 17873.04 | 2.09% |
| 2025-06-05 | 43.90 | 44.60 | 0.57 | 1.29% | 43.85 | 44.80 | 48744 | 21604.82 | 2.54% |
| 2025-06-04 | 43.97 | 44.03 | 0.02 | 0.05% | 43.87 | 44.38 | 32806 | 14475.66 | 1.71% |
| 2025-06-03 | 43.52 | 44.01 | -0.07 | -0.16% | 43.52 | 44.28 | 28256 | 12437.85 | 1.47% |
| 2025-05-30 | 44.97 | 44.08 | -0.97 | -2.15% | 43.88 | 44.97 | 48145 | 21300.98 | 2.51% |
| 2025-05-29 | 44.60 | 45.05 | 0.34 | 0.76% | 44.35 | 45.63 | 48662 | 21960.56 | 2.53% |
| 2025-05-28 | 46.31 | 44.71 | -1.59 | -3.43% | 44.64 | 46.31 | 68442 | 30923.36 | 3.56% |
| 2025-05-27 | 46.08 | 46.30 | -0.08 | -0.17% | 45.61 | 47.22 | 63997 | 29576.51 | 3.33% |
| 2025-05-26 | 47.00 | 46.38 | 0.33 | 0.72% | 46.18 | 47.85 | 68339 | 31952.80 | 3.56% |
| 2025-05-23 | 47.30 | 46.05 | -1.58 | -3.32% | 46.01 | 47.56 | 81874 | 38245.19 | 4.26% |
| 2025-05-22 | 47.80 | 47.63 | -0.40 | -0.83% | 47.63 | 49.39 | 91588 | 44340.27 | 4.77% |
| 2025-05-21 | 49.91 | 48.03 | -1.37 | -2.77% | 48.02 | 50.25 | 124616 | 60841.36 | 6.49% |
| 2025-05-20 | 51.97 | 49.40 | -0.24 | -0.48% | 49.29 | 52.00 | 246228 | 124832.86 | 12.82% |
| 2025-05-19 | 48.00 | 49.64 | 4.51 | 9.99% | 46.28 | 49.64 | 147071 | 70832.80 | 7.66% |
| 2025-05-16 | 45.25 | 45.13 | -0.12 | -0.27% | 45.07 | 45.74 | 32553 | 14772.71 | 1.69% |
| 2025-05-15 | 46.58 | 45.25 | -1.33 | -2.86% | 45.20 | 46.60 | 41033 | 18730.69 | 2.14% |
| 2025-05-14 | 46.49 | 46.58 | -0.04 | -0.09% | 46.39 | 47.11 | 41609 | 19448.33 | 2.17% |
| 2025-05-13 | 47.50 | 46.62 | -0.48 | -1.02% | 46.40 | 47.55 | 36539 | 17143.71 | 1.90% |
| 2025-05-12 | 47.40 | 47.10 | 0.20 | 0.43% | 46.80 | 47.46 | 44934 | 21143.13 | 2.34% |
| 2025-05-09 | 47.95 | 46.90 | -1.19 | -2.47% | 46.77 | 47.95 | 53115 | 25087.93 | 2.77% |
| 2025-05-08 | 47.30 | 48.09 | 0.39 | 0.82% | 47.18 | 48.19 | 52387 | 25070.06 | 2.73% |
| 2025-05-07 | 48.79 | 47.70 | -0.60 | -1.24% | 47.22 | 48.98 | 79362 | 38017.44 | 4.13% |
| 2025-05-06 | 46.73 | 48.30 | 1.73 | 3.71% | 46.68 | 48.46 | 95031 | 45477.18 | 4.95% |
| 2025-04-30 | 45.60 | 46.57 | 0.69 | 1.50% | 45.44 | 47.34 | 55711 | 25941.69 | 2.90% |
| 2025-04-29 | 45.20 | 45.88 | 0.53 | 1.17% | 44.85 | 46.23 | 45011 | 20595.89 | 2.34% |
| 2025-04-28 | 46.03 | 45.35 | -1.12 | -2.41% | 45.33 | 46.67 | 47205 | 21623.17 | 2.46% |
| 2025-04-25 | 45.58 | 46.47 | 0.62 | 1.35% | 45.48 | 47.32 | 72123 | 33548.20 | 3.75% |
| 2025-04-24 | 46.68 | 45.85 | -0.81 | -1.74% | 45.70 | 46.96 | 53861 | 24886.34 | 2.80% |
| 2025-04-23 | 46.50 | 46.66 | 0.03 | 0.06% | 46.33 | 47.12 | 58983 | 27542.77 | 3.07% |
| 2025-04-22 | 47.50 | 46.63 | -1.37 | -2.85% | 46.58 | 47.85 | 91632 | 43146.49 | 4.77% |
| 2025-04-21 | 47.00 | 48.00 | 1.47 | 3.16% | 45.50 | 48.30 | 169635 | 79597.54 | 8.83% |
| 2025-04-18 | 42.41 | 46.53 | 4.23 | 10.00% | 42.03 | 46.53 | 157105 | 69764.13 | 8.18% |
| 2025-04-17 | 42.03 | 42.30 | -0.12 | -0.28% | 42.03 | 43.20 | 43613 | 18665.53 | 2.27% |
| 2025-04-16 | 43.09 | 42.42 | -0.79 | -1.83% | 41.88 | 43.41 | 53575 | 22865.74 | 2.79% |
| 2025-04-15 | 43.16 | 43.21 | -0.40 | -0.92% | 43.02 | 43.73 | 46379 | 20080.98 | 2.41% |
| 2025-04-14 | 43.50 | 43.61 | 0.73 | 1.70% | 43.00 | 44.41 | 88874 | 38708.01 | 4.63% |
| 2025-04-11 | 41.26 | 42.88 | 1.21 | 2.90% | 41.20 | 43.03 | 83185 | 35255.19 | 4.33% |
| 2025-04-10 | 41.00 | 41.67 | 1.10 | 2.71% | 41.00 | 42.25 | 74568 | 31140.66 | 3.88% |
| 2025-04-09 | 38.51 | 40.57 | 1.08 | 2.73% | 36.70 | 40.91 | 110979 | 43437.07 | 5.78% |
| 2025-04-08 | 40.00 | 39.49 | -1.79 | -4.34% | 38.38 | 41.02 | 117399 | 46174.30 | 6.11% |
深证大盘股票行情在线 K线走势图
