高伟达(300465)股票行情
高伟达(300465)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 | 15.30 | 15.30 | 0.05 | 0.33% | 15.02 | 15.38 | 122227 | 18600.44 | 2.75% | 12.00 |
| 2025-07-31 | 15.55 | 15.25 | -0.37 | -2.37% | 15.20 | 15.73 | 154384 | 23890.90 | 3.48% | 0.00 |
| 2025-07-30 | 16.07 | 15.62 | -0.46 | -2.86% | 15.50 | 16.07 | 154730 | 24368.51 | 3.49% | 16.00 |
| 2025-07-29 | 15.99 | 16.08 | -0.02 | -0.12% | 15.62 | 16.09 | 174441 | 27676.34 | 3.93% | 11.00 |
| 2025-07-28 | 15.89 | 16.10 | 0.24 | 1.51% | 15.75 | 16.12 | 154025 | 24635.57 | 3.47% | 51.00 |
| 2025-07-25 | 15.94 | 15.86 | -0.06 | -0.38% | 15.80 | 16.03 | 132421 | 21042.71 | 2.98% | 1.00 |
| 2025-07-24 | 15.59 | 15.92 | 0.19 | 1.21% | 15.57 | 15.92 | 145437 | 22988.13 | 3.28% | 24.00 |
| 2025-07-23 | 15.90 | 15.73 | -0.11 | -0.69% | 15.67 | 15.97 | 153746 | 24299.69 | 3.46% | 0.00 |
| 2025-07-22 | 15.99 | 15.84 | -0.17 | -1.06% | 15.76 | 16.00 | 190010 | 30098.43 | 4.28% | 4.00 |
| 2025-07-21 | 16.11 | 16.01 | 0.04 | 0.25% | 15.93 | 16.26 | 181888 | 29226.01 | 4.10% | 0.00 |
| 2025-07-18 | 16.30 | 15.97 | -0.25 | -1.54% | 15.92 | 16.37 | 215178 | 34612.93 | 4.85% | 32.00 |
| 2025-07-17 | 16.18 | 16.22 | 0.15 | 0.93% | 16.03 | 16.31 | 214175 | 34705.57 | 4.83% | 14.00 |
| 2025-07-16 | 16.08 | 16.07 | -0.02 | -0.12% | 15.88 | 16.21 | 166646 | 26755.73 | 3.76% | 6.00 |
| 2025-07-15 | 16.19 | 16.09 | -0.21 | -1.29% | 15.92 | 16.44 | 228881 | 36871.51 | 5.16% | 2.00 |
| 2025-07-14 | 16.71 | 16.30 | -0.45 | -2.69% | 16.10 | 16.75 | 305017 | 49654.75 | 6.87% | 3.00 |
| 2025-07-11 | 16.59 | 16.75 | 0.24 | 1.45% | 16.35 | 16.99 | 461977 | 77267.76 | 10.41% | 9.00 |
| 2025-07-10 | 16.90 | 16.51 | -0.55 | -3.22% | 16.45 | 17.00 | 445843 | 74498.20 | 10.05% | 26.00 |
| 2025-07-09 | 17.36 | 17.06 | -0.66 | -3.72% | 16.81 | 17.54 | 643133 | 109772.85 | 14.49% | 53.00 |
| 2025-07-08 | 16.68 | 17.72 | 1.33 | 8.11% | 16.68 | 18.88 | 1151121 | 207848.67 | 25.94% | 12.00 |
| 2025-07-07 | 16.00 | 16.39 | 0.39 | 2.44% | 15.90 | 16.59 | 368475 | 60278.46 | 8.30% | 58.00 |
| 2025-07-04 | 15.60 | 16.00 | 0.40 | 2.56% | 15.46 | 16.30 | 382953 | 61037.41 | 8.63% | 50.00 |
| 2025-07-03 | 15.47 | 15.60 | 0.08 | 0.52% | 15.43 | 15.68 | 174217 | 27109.28 | 3.93% | 59.00 |
| 2025-07-02 | 15.71 | 15.52 | -0.26 | -1.65% | 15.41 | 15.78 | 185378 | 28841.90 | 4.18% | 12.00 |
| 2025-07-01 | 16.37 | 15.78 | -0.75 | -4.54% | 15.57 | 16.46 | 398858 | 63285.05 | 8.99% | 24.00 |
| 2025-06-30 | 16.26 | 16.53 | 0.19 | 1.16% | 16.12 | 16.80 | 393631 | 64724.01 | 8.87% | 0.00 |
| 2025-06-27 | 16.99 | 16.34 | -0.98 | -5.66% | 16.27 | 17.46 | 633230 | 107199.66 | 14.27% | 15.00 |
| 2025-06-26 | 16.56 | 17.32 | 0.50 | 2.97% | 16.25 | 17.87 | 881769 | 148843.70 | 19.87% | 43.00 |
| 2025-06-25 | 15.89 | 16.82 | 0.66 | 4.08% | 15.74 | 17.36 | 894275 | 148436.55 | 20.15% | 22.00 |
| 2025-06-24 | 15.80 | 16.16 | 0.06 | 0.37% | 15.66 | 16.38 | 632569 | 101416.69 | 14.26% | 27.00 |
| 2025-06-23 | 15.13 | 16.10 | 0.63 | 4.07% | 15.07 | 16.20 | 677846 | 107279.74 | 15.28% | 56.00 |
| 2025-06-20 | 14.50 | 15.47 | 0.87 | 5.96% | 13.90 | 16.21 | 603467 | 90844.04 | 13.60% | 15.00 |
| 2025-06-19 | 15.51 | 14.60 | -0.79 | -5.13% | 14.55 | 15.54 | 326596 | 48671.95 | 7.36% | 10.00 |
| 2025-06-18 | 15.20 | 15.39 | 0.02 | 0.13% | 15.10 | 15.75 | 423540 | 65523.16 | 9.54% | 27.00 |
| 2025-06-17 | 15.03 | 15.37 | 0.27 | 1.79% | 14.88 | 15.63 | 535527 | 81891.34 | 12.07% | 24.00 |
| 2025-06-16 | 14.10 | 15.10 | 0.95 | 6.71% | 14.10 | 15.10 | 523635 | 77837.01 | 11.80% | 241.00 |
| 2025-06-13 | 14.83 | 14.15 | -0.54 | -3.68% | 14.12 | 14.88 | 267187 | 38535.14 | 6.02% | 0.00 |
| 2025-06-12 | 14.31 | 14.69 | 0.26 | 1.80% | 14.28 | 14.87 | 269451 | 39369.68 | 6.07% | 21.00 |
| 2025-06-11 | 14.15 | 14.43 | 0.32 | 2.27% | 14.05 | 14.65 | 257368 | 37162.54 | 5.80% | 4.00 |
| 2025-06-10 | 14.50 | 14.11 | -0.34 | -2.35% | 13.87 | 14.50 | 161749 | 22898.49 | 3.65% | 0.00 |
| 2025-06-09 | 14.26 | 14.45 | 0.29 | 2.05% | 14.11 | 14.52 | 170167 | 24495.99 | 3.83% | 7.00 |
| 2025-06-06 | 14.37 | 14.16 | -0.29 | -2.01% | 14.15 | 14.60 | 154303 | 22090.87 | 3.48% | 1.00 |
| 2025-06-05 | 14.13 | 14.45 | 0.31 | 2.19% | 14.07 | 14.52 | 225236 | 32223.74 | 5.08% | 10.00 |
| 2025-06-04 | 14.03 | 14.14 | -0.03 | -0.21% | 13.97 | 14.24 | 153208 | 21582.47 | 3.45% | 0.00 |
| 2025-06-03 | 14.37 | 14.17 | 0.04 | 0.28% | 14.14 | 14.73 | 233294 | 33565.95 | 5.26% | 9.00 |
| 2025-05-30 | 14.40 | 14.13 | -0.44 | -3.02% | 14.09 | 14.80 | 281731 | 40239.07 | 6.35% | 0.00 |
| 2025-05-29 | 13.25 | 14.57 | 1.19 | 8.89% | 13.25 | 14.60 | 390309 | 55288.61 | 8.80% | 25.00 |
| 2025-05-28 | 13.30 | 13.38 | 0.08 | 0.60% | 13.16 | 13.54 | 98789 | 13194.47 | 2.23% | 3.00 |
| 2025-05-27 | 13.32 | 13.30 | -0.05 | -0.37% | 13.21 | 13.38 | 57402 | 7631.34 | 1.29% | 8.00 |
| 2025-05-26 | 13.14 | 13.35 | 0.21 | 1.60% | 13.11 | 13.39 | 89614 | 11906.98 | 2.02% | 4.00 |
| 2025-05-23 | 13.50 | 13.14 | -0.34 | -2.52% | 13.13 | 13.63 | 118923 | 15919.52 | 2.68% | 50.00 |
| 2025-05-22 | 13.41 | 13.48 | -0.10 | -0.74% | 13.41 | 13.70 | 87919 | 11919.27 | 1.98% | 0.00 |
| 2025-05-21 | 13.59 | 13.58 | -0.08 | -0.59% | 13.53 | 13.76 | 112574 | 15335.58 | 2.54% | 3.00 |
| 2025-05-20 | 14.01 | 13.66 | -0.84 | -5.79% | 13.40 | 14.03 | 287647 | 39302.28 | 6.48% | 37.00 |
| 2025-05-19 | 14.38 | 14.50 | 0.12 | 0.83% | 14.25 | 14.59 | 78502 | 11337.15 | 1.77% | 0.00 |
| 2025-05-16 | 14.38 | 14.38 | -0.18 | -1.24% | 14.21 | 14.56 | 98099 | 14148.51 | 2.21% | 32.00 |
| 2025-05-15 | 15.07 | 14.56 | -0.66 | -4.34% | 14.55 | 15.07 | 195399 | 28767.99 | 4.40% | 39.00 |
| 2025-05-14 | 14.78 | 15.22 | 0.54 | 3.68% | 14.51 | 15.38 | 295698 | 44352.23 | 6.66% | 22.00 |
| 2025-05-13 | 15.09 | 14.68 | -0.25 | -1.67% | 14.66 | 15.16 | 161120 | 23959.71 | 3.63% | 0.00 |
| 2025-05-12 | 14.85 | 14.93 | 0.45 | 3.11% | 14.52 | 14.97 | 181027 | 26750.90 | 4.08% | 35.00 |
| 2025-05-09 | 15.00 | 14.48 | -0.50 | -3.34% | 14.48 | 15.00 | 180086 | 26309.20 | 4.06% | 11.00 |
| 2025-05-08 | 14.89 | 14.98 | 0.02 | 0.13% | 14.69 | 15.00 | 239779 | 35680.35 | 5.40% | 8.00 |
| 2025-05-07 | 15.43 | 14.96 | 0.15 | 1.01% | 14.81 | 16.14 | 428461 | 65805.72 | 9.66% | 37.00 |
| 2025-05-06 | 14.18 | 14.81 | 0.88 | 6.32% | 14.08 | 14.81 | 263202 | 38252.92 | 5.93% | 39.00 |
| 2025-04-30 | 13.96 | 13.93 | 0.03 | 0.22% | 13.90 | 14.22 | 183491 | 25742.59 | 4.14% | 2.00 |
| 2025-04-29 | 13.91 | 13.90 | -0.11 | -0.79% | 13.69 | 14.09 | 138411 | 19301.92 | 3.12% | 0.00 |
| 2025-04-28 | 14.26 | 14.01 | -0.33 | -2.30% | 13.96 | 14.54 | 188345 | 26615.69 | 4.24% | 0.00 |
| 2025-04-25 | 14.98 | 14.34 | -1.04 | -6.76% | 14.16 | 15.28 | 400024 | 58026.98 | 9.01% | 54.00 |
| 2025-04-24 | 16.05 | 15.38 | -0.80 | -4.94% | 15.27 | 16.22 | 339641 | 53027.52 | 7.65% | 3.00 |
| 2025-04-23 | 16.10 | 16.18 | -0.17 | -1.04% | 15.86 | 16.93 | 571244 | 93519.59 | 12.87% | 18.00 |
| 2025-04-22 | 15.30 | 16.35 | 1.56 | 10.55% | 15.22 | 17.18 | 683545 | 111674.46 | 15.40% | 102.00 |
| 2025-04-21 | 14.05 | 14.79 | 0.64 | 4.52% | 13.89 | 14.98 | 311849 | 45673.35 | 7.03% | 34.00 |
| 2025-04-18 | 13.82 | 14.15 | 0.24 | 1.73% | 13.82 | 14.66 | 219388 | 31330.96 | 4.94% | 10.00 |
| 2025-04-17 | 14.02 | 13.91 | -0.31 | -2.18% | 13.91 | 14.25 | 119265 | 16779.40 | 2.69% | 0.00 |
| 2025-04-16 | 14.20 | 14.22 | -0.06 | -0.42% | 13.71 | 14.39 | 192862 | 27199.75 | 4.35% | 0.00 |
| 2025-04-15 | 14.46 | 14.28 | -0.27 | -1.86% | 14.21 | 14.63 | 144501 | 20741.48 | 3.26% | 0.00 |
| 2025-04-14 | 14.35 | 14.55 | 0.39 | 2.75% | 14.35 | 14.95 | 246007 | 35960.53 | 5.54% | 5.00 |
| 2025-04-11 | 14.06 | 14.16 | -0.03 | -0.21% | 14.06 | 15.16 | 290758 | 41806.35 | 6.55% | 5.00 |
| 2025-04-10 | 13.75 | 14.19 | 0.66 | 4.88% | 13.75 | 14.65 | 316771 | 45164.06 | 7.14% | 12.00 |
| 2025-04-09 | 12.56 | 13.53 | 0.82 | 6.45% | 11.72 | 13.68 | 353512 | 45567.47 | 7.97% | 40.00 |
| 2025-04-08 | 12.20 | 12.71 | 0.94 | 7.99% | 12.08 | 12.89 | 323369 | 40695.94 | 7.29% | 0.00 |
深证大盘股票行情在线 K线走势图
