高新兴(300098)股票行情
高新兴(300098)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 |
|---|
| 2026-03-26 | 5.25 | 5.12 | -0.14 | -2.66% | 5.10 | 5.29 | 310561 | 16085.75 | 2.01% | 0.00 |
| 2026-03-25 | 5.23 | 5.26 | 0.06 | 1.15% | 5.21 | 5.31 | 370062 | 19503.75 | 2.40% | 0.00 |
| 2026-03-24 | 5.15 | 5.20 | 0.16 | 3.17% | 5.03 | 5.20 | 390844 | 19986.01 | 2.54% | 0.00 |
| 2026-03-23 | 5.31 | 5.04 | -0.36 | -6.67% | 4.99 | 5.32 | 527344 | 27206.88 | 3.42% | 0.00 |
| 2026-03-20 | 5.66 | 5.40 | -0.25 | -4.42% | 5.39 | 5.71 | 468839 | 25943.27 | 3.04% | 0.00 |
| 2026-03-19 | 5.67 | 5.65 | -0.08 | -1.40% | 5.60 | 5.72 | 364373 | 20606.78 | 2.36% | 2.00 |
| 2026-03-18 | 5.63 | 5.73 | 0.14 | 2.50% | 5.58 | 5.75 | 336199 | 19043.57 | 2.18% | 0.00 |
| 2026-03-17 | 5.73 | 5.59 | -0.12 | -2.10% | 5.59 | 5.76 | 312121 | 17698.54 | 2.02% | 0.00 |
| 2026-03-16 | 5.70 | 5.71 | 0.02 | 0.35% | 5.64 | 5.73 | 298936 | 16993.79 | 1.94% | 35.00 |
| 2026-03-13 | 5.77 | 5.69 | -0.10 | -1.73% | 5.68 | 5.81 | 330898 | 18991.78 | 2.15% | 0.00 |
| 2026-03-12 | 5.87 | 5.79 | -0.10 | -1.70% | 5.76 | 5.90 | 319844 | 18605.78 | 2.07% | 0.00 |
| 2026-03-11 | 5.92 | 5.89 | -0.03 | -0.51% | 5.86 | 5.98 | 337444 | 19967.45 | 2.19% | 10.00 |
| 2026-03-10 | 5.89 | 5.92 | 0.08 | 1.37% | 5.87 | 6.04 | 456512 | 27137.33 | 2.96% | 13.00 |
| 2026-03-09 | 5.74 | 5.84 | 0.01 | 0.17% | 5.60 | 5.87 | 502315 | 28746.68 | 3.26% | 0.00 |
| 2026-03-06 | 5.76 | 5.83 | 0.01 | 0.17% | 5.76 | 5.85 | 328866 | 19142.15 | 2.13% | 10.00 |
| 2026-03-05 | 5.75 | 5.82 | 0.19 | 3.37% | 5.74 | 5.89 | 531953 | 30942.17 | 3.45% | 0.00 |
| 2026-03-04 | 5.61 | 5.63 | -0.07 | -1.23% | 5.59 | 5.75 | 413603 | 23442.58 | 2.68% | 51.00 |
| 2026-03-03 | 6.04 | 5.70 | -0.32 | -5.32% | 5.68 | 6.07 | 705278 | 41102.70 | 4.57% | 0.00 |
| 2026-03-02 | 6.11 | 6.02 | -0.26 | -4.14% | 5.97 | 6.20 | 717595 | 43447.88 | 4.65% | 21.00 |
| 2026-02-27 | 6.21 | 6.28 | 0.03 | 0.48% | 6.17 | 6.29 | 492857 | 30778.48 | 3.20% | 0.00 |
| 2026-02-26 | 6.27 | 6.25 | -0.02 | -0.32% | 6.22 | 6.29 | 450302 | 28158.23 | 2.92% | 0.00 |
| 2026-02-25 | 6.19 | 6.27 | 0.08 | 1.29% | 6.17 | 6.30 | 515320 | 32273.74 | 3.34% | 0.00 |
| 2026-02-24 | 6.27 | 6.19 | 0.02 | 0.32% | 6.19 | 6.27 | 461132 | 28690.66 | 2.99% | 0.00 |
| 2026-02-13 | 6.19 | 6.17 | -0.02 | -0.32% | 6.17 | 6.33 | 540969 | 33789.97 | 3.51% | 8.00 |
| 2026-02-12 | 6.18 | 6.19 | 0.01 | 0.16% | 6.14 | 6.24 | 359303 | 22277.06 | 2.33% | 127.00 |
| 2026-02-11 | 6.31 | 6.18 | -0.07 | -1.12% | 6.16 | 6.31 | 411631 | 25628.35 | 2.67% | 0.00 |
| 2026-02-10 | 6.21 | 6.25 | 0.03 | 0.48% | 6.18 | 6.33 | 536531 | 33521.57 | 3.48% | 66.00 |
| 2026-02-09 | 6.16 | 6.22 | 0.17 | 2.81% | 6.14 | 6.24 | 512539 | 31765.36 | 3.32% | 72.00 |
| 2026-02-06 | 6.09 | 6.05 | -0.09 | -1.47% | 6.02 | 6.19 | 540745 | 33005.88 | 3.51% | 30.00 |
| 2026-02-05 | 6.20 | 6.14 | -0.11 | -1.76% | 6.13 | 6.25 | 452246 | 27901.59 | 2.93% | 60.00 |
| 2026-02-04 | 6.24 | 6.25 | -0.04 | -0.64% | 6.16 | 6.27 | 572724 | 35611.74 | 3.71% | 0.00 |
| 2026-02-03 | 6.27 | 6.29 | 0.13 | 2.11% | 6.20 | 6.31 | 546177 | 34217.75 | 3.54% | 10.00 |
| 2026-02-02 | 6.30 | 6.16 | -0.25 | -3.90% | 6.15 | 6.40 | 829981 | 51830.80 | 5.38% | 3.00 |
| 2026-01-30 | 6.48 | 6.41 | -0.11 | -1.69% | 6.29 | 6.53 | 766885 | 49075.53 | 4.97% | 20.00 |
| 2026-01-29 | 6.51 | 6.52 | -0.10 | -1.51% | 6.39 | 6.77 | 1036849 | 68368.52 | 6.73% | 8.00 |
| 2026-01-28 | 6.76 | 6.62 | -0.19 | -2.79% | 6.58 | 6.90 | 988980 | 66182.91 | 6.41% | 42.00 |
| 2026-01-27 | 6.78 | 6.81 | -0.04 | -0.58% | 6.61 | 6.86 | 929492 | 62553.38 | 6.03% | 19.00 |
| 2026-01-26 | 7.20 | 6.85 | -0.36 | -4.99% | 6.77 | 7.20 | 1475563 | 102227.55 | 9.57% | 425.00 |
| 2026-01-23 | 7.05 | 7.21 | 0.08 | 1.12% | 6.90 | 7.25 | 1842479 | 130750.76 | 11.95% | 289.00 |
| 2026-01-22 | 6.74 | 7.13 | 0.51 | 7.70% | 6.71 | 7.48 | 2415612 | 172078.02 | 15.67% | 36.00 |
| 2026-01-21 | 6.76 | 6.62 | -0.19 | -2.79% | 6.59 | 6.83 | 1266147 | 84559.70 | 8.21% | 14.00 |
| 2026-01-20 | 7.17 | 6.81 | -0.41 | -5.68% | 6.75 | 7.25 | 2030381 | 140392.22 | 13.17% | 17.00 |
| 2026-01-19 | 7.00 | 7.22 | 0.07 | 0.98% | 6.84 | 7.54 | 2425910 | 175061.58 | 15.73% | 33.00 |
| 2026-01-16 | 7.02 | 7.15 | 0.00 | 0.00% | 6.80 | 7.31 | 2481694 | 175426.09 | 16.10% | 56.00 |
| 2026-01-15 | 7.19 | 7.15 | 0.10 | 1.42% | 7.01 | 7.68 | 3204506 | 233032.27 | 20.78% | 176.00 |
| 2026-01-14 | 6.58 | 7.05 | 0.47 | 7.14% | 6.56 | 7.34 | 2649857 | 184702.44 | 17.19% | 146.00 |
| 2026-01-13 | 6.93 | 6.58 | -0.31 | -4.50% | 6.55 | 6.93 | 1545021 | 102602.67 | 10.02% | 0.00 |
| 2026-01-12 | 6.60 | 6.89 | 0.32 | 4.87% | 6.58 | 6.91 | 1785154 | 120722.84 | 11.58% | 22.00 |
| 2026-01-09 | 6.48 | 6.57 | 0.21 | 3.30% | 6.43 | 6.75 | 1618911 | 106399.29 | 10.50% | 53.00 |
| 2026-01-08 | 6.28 | 6.36 | 0.06 | 0.95% | 6.19 | 6.39 | 858625 | 54057.14 | 5.57% | 25.00 |
| 2026-01-07 | 6.42 | 6.30 | -0.21 | -3.23% | 6.27 | 6.45 | 1246404 | 79005.54 | 8.08% | 14.00 |
| 2026-01-06 | 6.14 | 6.51 | 0.35 | 5.68% | 6.10 | 6.56 | 1834724 | 117146.70 | 11.90% | 10.00 |
| 2026-01-05 | 6.14 | 6.16 | 0.06 | 0.98% | 6.07 | 6.17 | 662111 | 40545.45 | 4.29% | 5.00 |
| 2025-12-31 | 6.10 | 6.10 | -0.01 | -0.16% | 6.05 | 6.16 | 542874 | 33151.21 | 3.52% | 21.00 |
| 2025-12-30 | 6.07 | 6.11 | 0.05 | 0.83% | 6.02 | 6.23 | 705329 | 43286.81 | 4.57% | 3.00 |
| 2025-12-29 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.13 | 626128 | 38058.24 | 4.06% | 0.00 |
| 2025-12-26 | 6.19 | 6.12 | -0.05 | -0.81% | 6.06 | 6.28 | 886206 | 54571.16 | 5.75% | 15.00 |
| 2025-12-25 | 6.13 | 6.17 | -0.05 | -0.80% | 6.11 | 6.21 | 789365 | 48629.75 | 5.12% | 0.00 |
| 2025-12-24 | 6.01 | 6.22 | 0.21 | 3.49% | 5.98 | 6.24 | 1126408 | 69467.79 | 7.31% | 50.00 |
| 2025-12-23 | 6.15 | 6.01 | -0.19 | -3.06% | 5.97 | 6.19 | 905280 | 54849.29 | 5.87% | 0.00 |
| 2025-12-22 | 6.13 | 6.20 | 0.17 | 2.82% | 6.11 | 6.29 | 1334056 | 82820.45 | 8.65% | 0.00 |
| 2025-12-19 | 5.83 | 6.03 | 0.17 | 2.90% | 5.83 | 6.05 | 917678 | 55047.81 | 5.95% | 589.00 |
| 2025-12-18 | 5.77 | 5.86 | 0.02 | 0.34% | 5.76 | 6.00 | 834288 | 49443.11 | 5.41% | 10.00 |
| 2025-12-17 | 5.83 | 5.84 | -0.07 | -1.18% | 5.72 | 5.99 | 1002102 | 58392.17 | 6.50% | 3.00 |
| 2025-12-16 | 6.16 | 5.91 | 0.04 | 0.68% | 5.87 | 6.24 | 1360594 | 81651.95 | 8.83% | 0.00 |
| 2025-12-15 | 5.94 | 5.87 | -0.13 | -2.17% | 5.77 | 5.96 | 910142 | 53527.54 | 5.90% | 12.00 |
| 2025-12-12 | 5.81 | 6.00 | 0.15 | 2.56% | 5.76 | 6.02 | 1387672 | 82757.52 | 9.00% | 132.00 |
| 2025-12-11 | 5.84 | 5.85 | 0.04 | 0.69% | 5.75 | 5.97 | 905449 | 53094.57 | 5.87% | 45.00 |
| 2025-12-10 | 5.77 | 5.81 | 0.02 | 0.35% | 5.73 | 5.84 | 470300 | 27270.21 | 3.05% | 0.00 |
| 2025-12-09 | 5.82 | 5.79 | -0.08 | -1.36% | 5.77 | 5.87 | 512938 | 29851.30 | 3.33% | 0.00 |
| 2025-12-08 | 5.75 | 5.87 | 0.14 | 2.44% | 5.72 | 5.95 | 962563 | 56583.10 | 6.24% | 16.00 |
| 2025-12-05 | 5.57 | 5.73 | 0.17 | 3.06% | 5.54 | 5.75 | 661728 | 37632.61 | 4.29% | 3.00 |
| 2025-12-04 | 5.53 | 5.56 | 0.03 | 0.54% | 5.46 | 5.61 | 442018 | 24479.57 | 2.87% | 0.00 |
| 2025-12-03 | 5.73 | 5.53 | -0.19 | -3.32% | 5.49 | 5.73 | 617226 | 34326.49 | 4.00% | 0.00 |
| 2025-12-02 | 5.78 | 5.72 | -0.10 | -1.72% | 5.68 | 5.79 | 505045 | 28855.33 | 3.28% | 122.00 |
| 2025-12-01 | 5.57 | 5.82 | 0.28 | 5.05% | 5.57 | 5.83 | 1069150 | 61535.33 | 6.93% | 62.00 |
| 2025-11-28 | 5.48 | 5.54 | 0.07 | 1.28% | 5.43 | 5.55 | 293143 | 16119.59 | 1.90% | 0.00 |
| 2025-11-27 | 5.50 | 5.47 | -0.04 | -0.73% | 5.46 | 5.55 | 222105 | 12232.95 | 1.44% | 0.00 |
| 2025-11-26 | 5.62 | 5.51 | -0.10 | -1.78% | 5.50 | 5.64 | 337036 | 18729.11 | 2.19% | 0.00 |
| 2025-11-25 | 5.56 | 5.61 | 0.07 | 1.26% | 5.55 | 5.64 | 412357 | 23128.07 | 2.67% | 0.00 |
深证大盘股票行情在线 K线走势图
高新兴(300098)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
