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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 42.02 | 41.28 | -4.59 | -10.01% | 41.28 | 43.55 | 48077 | 20084.33 | 2.50% |
| 2025-04-03 | 46.00 | 45.87 | -0.85 | -1.82% | 45.66 | 46.75 | 39872 | 18398.44 | 2.08% |
| 2025-04-02 | 46.65 | 46.72 | 0.08 | 0.17% | 46.53 | 47.10 | 27278 | 12760.76 | 1.42% |
| 2025-04-01 | 46.87 | 46.64 | 0.26 | 0.56% | 46.38 | 47.20 | 39441 | 18432.30 | 2.05% |
| 2025-03-31 | 47.10 | 46.38 | -1.60 | -3.33% | 45.79 | 47.69 | 61842 | 28760.95 | 3.22% |
| 2025-03-28 | 48.58 | 47.98 | -0.72 | -1.48% | 47.90 | 48.88 | 34424 | 16641.68 | 1.79% |
| 2025-03-27 | 48.58 | 48.70 | 0.10 | 0.21% | 47.77 | 48.93 | 47005 | 22762.98 | 2.45% |
| 2025-03-26 | 48.77 | 48.60 | -0.17 | -0.35% | 48.42 | 49.13 | 44306 | 21594.86 | 2.31% |
| 2025-03-25 | 50.20 | 48.77 | -1.06 | -2.13% | 48.70 | 50.20 | 47452 | 23402.24 | 2.47% |
| 2025-03-24 | 50.88 | 49.83 | -1.17 | -2.29% | 48.92 | 50.88 | 60758 | 30249.38 | 3.16% |
| 2025-03-21 | 52.00 | 51.00 | -1.27 | -2.43% | 51.00 | 52.01 | 58253 | 29919.71 | 3.03% |
| 2025-03-20 | 53.00 | 52.27 | -0.82 | -1.54% | 52.22 | 53.20 | 44287 | 23334.74 | 2.31% |
| 2025-03-19 | 53.32 | 53.09 | -0.21 | -0.39% | 52.52 | 53.97 | 62340 | 33132.68 | 3.25% |
| 2025-03-18 | 53.12 | 53.30 | -0.35 | -0.65% | 53.02 | 53.77 | 74098 | 39522.03 | 3.86% |
| 2025-03-17 | 52.09 | 53.65 | 1.23 | 2.35% | 51.80 | 54.60 | 118634 | 63004.13 | 6.18% |
| 2025-03-14 | 51.99 | 52.42 | 0.43 | 0.83% | 51.31 | 52.80 | 73790 | 38423.85 | 3.84% |
| 2025-03-13 | 53.00 | 51.99 | -0.36 | -0.69% | 51.51 | 53.29 | 73216 | 38345.74 | 3.81% |
| 2025-03-12 | 53.00 | 52.35 | 0.86 | 1.67% | 52.21 | 53.90 | 108892 | 57678.88 | 5.67% |
| 2025-03-11 | 51.03 | 51.49 | -0.28 | -0.54% | 50.80 | 51.65 | 59053 | 30226.34 | 3.07% |
| 2025-03-10 | 51.85 | 51.77 | -0.33 | -0.63% | 51.40 | 52.24 | 49575 | 25646.78 | 2.58% |
| 2025-03-07 | 53.00 | 52.10 | -1.02 | -1.92% | 51.80 | 53.00 | 74691 | 39116.30 | 3.89% |
| 2025-03-06 | 52.70 | 53.12 | 0.70 | 1.34% | 52.23 | 53.40 | 97566 | 51642.39 | 5.08% |
| 2025-03-05 | 52.10 | 52.42 | 0.35 | 0.67% | 51.28 | 53.60 | 96915 | 50549.10 | 5.05% |
| 2025-03-04 | 50.91 | 52.07 | 0.57 | 1.11% | 50.90 | 52.20 | 57009 | 29491.81 | 2.97% |
| 2025-03-03 | 52.15 | 51.50 | -0.65 | -1.25% | 50.75 | 52.37 | 84344 | 43702.03 | 4.39% |
| 2025-02-28 | 55.62 | 52.15 | -3.91 | -6.97% | 52.13 | 55.66 | 131526 | 70433.62 | 6.85% |
| 2025-02-27 | 55.61 | 56.06 | 0.15 | 0.27% | 55.61 | 57.26 | 102722 | 57822.77 | 5.35% |
| 2025-02-26 | 57.16 | 55.91 | -1.27 | -2.22% | 55.66 | 57.20 | 136367 | 76523.06 | 7.10% |
| 2025-02-25 | 57.64 | 57.18 | -1.67 | -2.84% | 56.86 | 58.68 | 148318 | 85198.21 | 7.72% |
| 2025-02-24 | 58.30 | 58.85 | 0.00 | 0.00% | 57.48 | 59.17 | 139486 | 81352.44 | 7.26% |
| 2025-02-21 | 57.65 | 58.85 | 1.48 | 2.58% | 57.37 | 59.19 | 183296 | 107325.07 | 9.54% |
| 2025-02-20 | 57.91 | 57.37 | -1.16 | -1.98% | 57.01 | 58.23 | 115575 | 66534.00 | 6.02% |
| 2025-02-19 | 57.00 | 58.53 | 1.18 | 2.06% | 56.55 | 59.97 | 164690 | 96010.20 | 8.57% |
| 2025-02-18 | 58.35 | 57.35 | -2.00 | -3.37% | 56.92 | 61.90 | 223530 | 131694.08 | 11.64% |
深证大盘股票行情在线 K线走势图
