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 |
|---|
| 2025-08-01 | 4.99 | 5.04 | 0.06 | 1.20% | 4.96 | 5.06 | 416641 | 20890.57 | 2.70% | 60.00 |
| 2025-07-31 | 5.01 | 4.98 | -0.04 | -0.80% | 4.97 | 5.08 | 368194 | 18507.44 | 2.39% | 0.00 |
| 2025-07-30 | 5.07 | 5.02 | -0.06 | -1.18% | 4.98 | 5.08 | 411661 | 20702.05 | 2.67% | 0.00 |
| 2025-07-29 | 5.06 | 5.08 | 0.00 | 0.00% | 5.00 | 5.10 | 308784 | 15584.19 | 2.00% | 148.00 |
| 2025-07-28 | 5.17 | 5.08 | -0.03 | -0.59% | 5.06 | 5.18 | 350939 | 17888.97 | 2.28% | 0.00 |
| 2025-07-25 | 5.08 | 5.11 | 0.06 | 1.19% | 5.04 | 5.19 | 575127 | 29461.81 | 3.73% | 110.00 |
| 2025-07-24 | 4.96 | 5.05 | 0.08 | 1.61% | 4.96 | 5.05 | 320576 | 16114.98 | 2.08% | 150.00 |
| 2025-07-23 | 5.00 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 290743 | 14512.63 | 1.89% | 20.00 |
| 2025-07-22 | 5.08 | 5.00 | -0.09 | -1.77% | 4.98 | 5.09 | 396461 | 19902.71 | 2.57% | 0.00 |
| 2025-07-21 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 305214 | 15495.35 | 1.98% | 34.00 |
| 2025-07-18 | 5.09 | 5.07 | -0.02 | -0.39% | 5.03 | 5.11 | 261475 | 13238.73 | 1.70% | 2.00 |
| 2025-07-17 | 4.99 | 5.09 | 0.09 | 1.80% | 4.95 | 5.09 | 426093 | 21536.84 | 2.76% | 109.00 |
| 2025-07-16 | 4.97 | 5.00 | 0.04 | 0.81% | 4.93 | 5.03 | 326862 | 16359.32 | 2.12% | 61.00 |
| 2025-07-15 | 5.02 | 4.96 | -0.05 | -1.00% | 4.90 | 5.02 | 362757 | 17958.57 | 2.35% | 0.00 |
| 2025-07-14 | 5.05 | 5.01 | -0.01 | -0.20% | 4.97 | 5.06 | 293319 | 14666.22 | 1.90% | 0.00 |
| 2025-07-11 | 5.02 | 5.02 | 0.00 | 0.00% | 4.97 | 5.06 | 334783 | 16798.77 | 2.17% | 36.00 |
| 2025-07-10 | 5.02 | 5.02 | -0.02 | -0.40% | 5.00 | 5.06 | 256117 | 12857.84 | 1.66% | 0.00 |
| 2025-07-09 | 5.05 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 232956 | 11773.67 | 1.51% | 20.00 |
| 2025-07-08 | 5.01 | 5.07 | 0.06 | 1.20% | 4.99 | 5.08 | 281839 | 14230.93 | 1.83% | 100.00 |
| 2025-07-07 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.03 | 232074 | 11602.80 | 1.51% | 44.00 |
| 2025-07-04 | 5.08 | 5.02 | -0.07 | -1.38% | 5.00 | 5.10 | 310930 | 15671.83 | 2.02% | 0.00 |
| 2025-07-03 | 5.05 | 5.09 | 0.03 | 0.59% | 5.04 | 5.13 | 279574 | 14237.54 | 1.81% | 0.00 |
| 2025-07-02 | 5.10 | 5.06 | -0.07 | -1.36% | 5.02 | 5.14 | 347237 | 17579.61 | 2.25% | 0.00 |
| 2025-07-01 | 5.19 | 5.13 | -0.07 | -1.35% | 5.09 | 5.20 | 343479 | 17627.21 | 2.23% | 0.00 |
| 2025-06-30 | 5.16 | 5.20 | 0.04 | 0.78% | 5.15 | 5.22 | 349903 | 18162.64 | 2.27% | 50.00 |
| 2025-06-27 | 5.14 | 5.16 | 0.02 | 0.39% | 5.12 | 5.20 | 367197 | 18971.97 | 2.38% | 0.00 |
| 2025-06-26 | 5.11 | 5.14 | 0.01 | 0.19% | 5.10 | 5.23 | 656723 | 34002.91 | 4.26% | 0.00 |
| 2025-06-25 | 5.07 | 5.13 | 0.03 | 0.59% | 5.04 | 5.14 | 538885 | 27477.69 | 3.50% | 112.00 |
| 2025-06-24 | 5.13 | 5.10 | 0.17 | 3.45% | 5.06 | 5.18 | 672082 | 34322.33 | 4.36% | 69.00 |
| 2025-06-23 | 4.67 | 4.93 | 0.18 | 3.79% | 4.67 | 4.94 | 342499 | 16579.19 | 2.22% | 1.00 |
| 2025-06-20 | 4.82 | 4.75 | -0.06 | -1.25% | 4.72 | 4.88 | 279021 | 13335.19 | 1.81% | 6.00 |
| 2025-06-19 | 4.94 | 4.81 | -0.14 | -2.83% | 4.80 | 4.97 | 341409 | 16630.60 | 2.21% | 0.00 |
| 2025-06-18 | 4.97 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 252379 | 12483.32 | 1.64% | 63.00 |
| 2025-06-17 | 4.93 | 4.98 | 0.05 | 1.01% | 4.90 | 4.99 | 311985 | 15474.84 | 2.02% | 2.00 |
| 2025-06-16 | 4.84 | 4.93 | 0.04 | 0.82% | 4.84 | 4.95 | 242543 | 11938.57 | 1.57% | 31.00 |
| 2025-06-13 | 5.00 | 4.89 | -0.16 | -3.17% | 4.89 | 5.03 | 489260 | 24192.17 | 3.17% | 11.00 |
| 2025-06-12 | 5.02 | 5.05 | 0.01 | 0.20% | 4.98 | 5.10 | 346622 | 17552.06 | 2.25% | 51.00 |
| 2025-06-11 | 5.01 | 5.04 | 0.03 | 0.60% | 5.00 | 5.10 | 286415 | 14479.83 | 1.86% | 0.00 |
| 2025-06-10 | 5.09 | 5.01 | -0.09 | -1.76% | 4.95 | 5.11 | 425635 | 21359.36 | 2.76% | 39.00 |
| 2025-06-09 | 5.08 | 5.10 | 0.03 | 0.59% | 5.07 | 5.12 | 289492 | 14751.39 | 1.88% | 126.00 |
| 2025-06-06 | 5.12 | 5.07 | -0.03 | -0.59% | 5.03 | 5.12 | 320727 | 16241.64 | 2.08% | 110.00 |
| 2025-06-05 | 5.00 | 5.10 | 0.11 | 2.20% | 4.97 | 5.12 | 536708 | 27132.80 | 3.48% | 97.00 |
| 2025-06-04 | 4.98 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 311323 | 15549.28 | 2.02% | 0.00 |
| 2025-06-03 | 4.99 | 4.98 | -0.06 | -1.19% | 4.96 | 5.09 | 468264 | 23508.68 | 3.04% | 46.00 |
| 2025-05-30 | 5.11 | 5.04 | -0.14 | -2.70% | 5.02 | 5.15 | 589559 | 29845.15 | 3.82% | 23.00 |
| 2025-05-29 | 4.92 | 5.18 | 0.24 | 4.86% | 4.92 | 5.24 | 1024196 | 52697.74 | 6.64% | 85.00 |
| 2025-05-28 | 4.97 | 4.94 | -0.01 | -0.20% | 4.93 | 5.15 | 481219 | 24148.79 | 3.12% | 0.00 |
| 2025-05-27 | 5.04 | 4.95 | -0.09 | -1.79% | 4.92 | 5.04 | 321555 | 15939.54 | 2.09% | 0.00 |
| 2025-05-26 | 4.90 | 5.04 | 0.16 | 3.28% | 4.88 | 5.07 | 419775 | 21023.23 | 2.72% | 143.00 |
| 2025-05-23 | 5.01 | 4.88 | -0.14 | -2.79% | 4.87 | 5.08 | 422141 | 21004.58 | 2.74% | 0.00 |
| 2025-05-22 | 5.03 | 5.02 | -0.06 | -1.18% | 4.99 | 5.13 | 353387 | 17855.01 | 2.29% | 25.00 |
| 2025-05-21 | 5.10 | 5.08 | -0.04 | -0.78% | 5.02 | 5.17 | 397308 | 20156.24 | 2.58% | 10.00 |
| 2025-05-20 | 5.08 | 5.12 | 0.02 | 0.39% | 5.02 | 5.13 | 327884 | 16684.03 | 2.13% | 54.00 |
| 2025-05-19 | 5.01 | 5.10 | 0.02 | 0.39% | 4.96 | 5.10 | 391085 | 19703.24 | 2.54% | 21.00 |
| 2025-05-16 | 4.92 | 5.08 | 0.12 | 2.42% | 4.91 | 5.19 | 600797 | 30680.11 | 3.90% | 29.00 |
| 2025-05-15 | 5.08 | 4.96 | -0.15 | -2.94% | 4.96 | 5.10 | 374168 | 18717.27 | 2.43% | 1.00 |
| 2025-05-14 | 5.09 | 5.11 | 0.03 | 0.59% | 5.05 | 5.16 | 404076 | 20588.45 | 2.62% | 0.00 |
| 2025-05-13 | 5.22 | 5.08 | -0.14 | -2.68% | 5.07 | 5.24 | 543654 | 27947.16 | 3.53% | 76.00 |
| 2025-05-12 | 5.08 | 5.22 | 0.19 | 3.78% | 5.05 | 5.29 | 733824 | 37966.50 | 4.76% | 3.00 |
| 2025-05-09 | 5.09 | 5.03 | -0.07 | -1.37% | 4.98 | 5.18 | 560021 | 28350.75 | 3.63% | 66.00 |
| 2025-05-08 | 4.94 | 5.10 | 0.13 | 2.62% | 4.91 | 5.11 | 502365 | 25338.58 | 3.26% | 7.00 |
| 2025-05-07 | 5.01 | 4.97 | 0.03 | 0.61% | 4.89 | 5.08 | 567587 | 28278.71 | 3.68% | 50.00 |
| 2025-05-06 | 4.74 | 4.94 | 0.23 | 4.88% | 4.74 | 4.95 | 495124 | 24173.47 | 3.21% | 110.00 |
| 2025-04-30 | 4.65 | 4.71 | 0.13 | 2.84% | 4.64 | 4.74 | 447027 | 21006.86 | 2.90% | 26.00 |
| 2025-04-29 | 4.53 | 4.58 | 0.09 | 2.00% | 4.47 | 4.65 | 429969 | 19760.00 | 2.79% | 1.00 |
| 2025-04-28 | 4.55 | 4.49 | -0.07 | -1.54% | 4.45 | 4.58 | 311346 | 13988.94 | 2.02% | 40.00 |
| 2025-04-25 | 4.55 | 4.56 | 0.04 | 0.88% | 4.52 | 4.60 | 328836 | 15020.27 | 2.13% | 31.00 |
| 2025-04-24 | 4.75 | 4.52 | -0.11 | -2.38% | 4.51 | 4.77 | 618215 | 28495.97 | 4.01% | 0.00 |
| 2025-04-23 | 4.55 | 4.63 | 0.11 | 2.43% | 4.55 | 4.66 | 458135 | 21099.16 | 2.97% | 0.00 |
| 2025-04-22 | 4.57 | 4.52 | -0.09 | -1.95% | 4.51 | 4.60 | 368309 | 16770.77 | 2.39% | 2.00 |
| 2025-04-21 | 4.55 | 4.61 | 0.18 | 4.06% | 4.51 | 4.67 | 572269 | 26197.50 | 3.71% | 149.00 |
| 2025-04-18 | 4.41 | 4.43 | 0.02 | 0.45% | 4.37 | 4.47 | 281078 | 12430.77 | 1.82% | 0.00 |
| 2025-04-17 | 4.44 | 4.41 | -0.07 | -1.56% | 4.41 | 4.52 | 259227 | 11581.76 | 1.68% | 12.00 |
| 2025-04-16 | 4.57 | 4.48 | -0.13 | -2.82% | 4.39 | 4.61 | 331629 | 14881.65 | 2.15% | 0.00 |
| 2025-04-15 | 4.62 | 4.61 | -0.05 | -1.07% | 4.56 | 4.68 | 297967 | 13718.99 | 1.93% | 132.00 |
| 2025-04-14 | 4.65 | 4.66 | 0.09 | 1.97% | 4.62 | 4.74 | 418349 | 19583.89 | 2.71% | 21.00 |
| 2025-04-11 | 4.46 | 4.57 | 0.03 | 0.66% | 4.44 | 4.62 | 408706 | 18638.31 | 2.65% | 121.00 |
| 2025-04-10 | 4.55 | 4.54 | 0.12 | 2.71% | 4.53 | 4.66 | 560100 | 25691.00 | 3.63% | 14.00 |
| 2025-04-09 | 4.18 | 4.42 | 0.16 | 3.76% | 3.90 | 4.46 | 739612 | 31306.31 | 4.80% | 0.00 |
| 2025-04-08 | 4.15 | 4.26 | 0.12 | 2.90% | 4.15 | 4.44 | 643191 | 27521.81 | 4.17% | 0.00 |
深证大盘股票行情在线 K线走势图
