杭州高新(300478)股票行情
杭州高新(300478)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 | 14.41 | 15.60 | 1.31 | 9.17% | 14.40 | 15.99 | 211262 | 32441.31 | 16.68% | 0.00 |
| 2025-07-31 | 14.40 | 14.29 | -0.23 | -1.58% | 14.28 | 14.60 | 44993 | 6485.20 | 3.55% | 0.00 |
| 2025-07-30 | 14.72 | 14.52 | -0.14 | -0.95% | 14.35 | 14.74 | 42748 | 6213.08 | 3.37% | 0.00 |
| 2025-07-29 | 14.70 | 14.66 | -0.10 | -0.68% | 14.38 | 14.90 | 57820 | 8446.42 | 4.56% | 0.00 |
| 2025-07-28 | 14.47 | 14.76 | 0.30 | 2.07% | 14.40 | 14.86 | 80160 | 11771.01 | 6.33% | 2.00 |
| 2025-07-25 | 14.20 | 14.46 | 0.28 | 1.97% | 14.05 | 14.47 | 53734 | 7683.59 | 4.24% | 0.00 |
| 2025-07-24 | 14.09 | 14.18 | 0.09 | 0.64% | 14.07 | 14.35 | 43643 | 6194.77 | 3.45% | 0.00 |
| 2025-07-23 | 14.24 | 14.09 | -0.11 | -0.77% | 14.05 | 14.25 | 38028 | 5374.53 | 3.00% | 0.00 |
| 2025-07-22 | 14.53 | 14.20 | -0.27 | -1.87% | 14.10 | 14.54 | 59334 | 8459.19 | 4.68% | 0.00 |
| 2025-07-21 | 14.39 | 14.47 | 0.07 | 0.49% | 14.34 | 14.58 | 67464 | 9758.76 | 5.33% | 0.00 |
| 2025-07-18 | 14.51 | 14.40 | -0.07 | -0.48% | 14.26 | 14.55 | 59656 | 8579.46 | 4.71% | 0.00 |
| 2025-07-17 | 14.56 | 14.47 | 0.04 | 0.28% | 14.30 | 14.68 | 58608 | 8484.02 | 4.63% | 0.00 |
| 2025-07-16 | 14.32 | 14.43 | 0.15 | 1.05% | 14.28 | 14.60 | 51778 | 7491.52 | 4.09% | 0.00 |
| 2025-07-15 | 14.44 | 14.28 | -0.21 | -1.45% | 14.11 | 14.48 | 59197 | 8443.14 | 4.67% | 0.00 |
| 2025-07-14 | 14.65 | 14.49 | -0.07 | -0.48% | 14.44 | 14.69 | 48004 | 6964.28 | 3.79% | 0.00 |
| 2025-07-11 | 14.58 | 14.56 | -0.03 | -0.21% | 14.32 | 14.66 | 56261 | 8160.88 | 4.44% | 0.00 |
| 2025-07-10 | 14.69 | 14.59 | -0.06 | -0.41% | 14.43 | 14.78 | 80384 | 11735.96 | 6.35% | 0.00 |
| 2025-07-09 | 14.78 | 14.65 | -0.25 | -1.68% | 14.55 | 14.88 | 84324 | 12392.82 | 6.66% | 0.00 |
| 2025-07-08 | 15.01 | 14.90 | -0.20 | -1.32% | 14.39 | 15.03 | 152459 | 22380.85 | 12.04% | 0.00 |
| 2025-07-07 | 14.91 | 15.10 | 0.22 | 1.48% | 14.64 | 15.64 | 144109 | 21876.17 | 11.38% | 0.00 |
| 2025-07-04 | 15.26 | 14.88 | -1.04 | -6.53% | 14.70 | 15.85 | 206835 | 31131.59 | 16.33% | 3610.00 |
| 2025-07-03 | 15.10 | 15.92 | 0.94 | 6.28% | 14.81 | 17.18 | 302158 | 47963.82 | 23.85% | 8.00 |
| 2025-07-02 | 16.18 | 14.98 | 1.50 | 11.13% | 14.60 | 16.18 | 312796 | 48032.18 | 24.69% | 0.00 |
| 2025-06-27 | 13.44 | 13.48 | 0.06 | 0.45% | 13.37 | 13.60 | 28823 | 3882.63 | 2.28% | 0.00 |
| 2025-06-26 | 13.34 | 13.42 | 0.05 | 0.37% | 13.32 | 13.68 | 37940 | 5109.37 | 3.00% | 0.00 |
| 2025-06-25 | 13.44 | 13.37 | -0.03 | -0.22% | 13.16 | 13.52 | 46108 | 6145.19 | 3.64% | 0.00 |
| 2025-06-24 | 13.19 | 13.40 | 0.21 | 1.59% | 13.10 | 13.52 | 39050 | 5220.04 | 3.08% | 0.00 |
| 2025-06-23 | 12.60 | 13.19 | 0.36 | 2.81% | 12.60 | 13.29 | 38692 | 5064.65 | 3.05% | 0.00 |
| 2025-06-20 | 12.92 | 12.83 | -0.10 | -0.77% | 12.74 | 13.14 | 28169 | 3640.41 | 2.22% | 0.00 |
| 2025-06-19 | 13.40 | 12.93 | -0.38 | -2.85% | 12.90 | 13.48 | 41279 | 5421.94 | 3.26% | 0.00 |
| 2025-06-18 | 13.44 | 13.31 | -0.17 | -1.26% | 13.25 | 13.57 | 33047 | 4407.25 | 2.61% | 0.00 |
| 2025-06-17 | 13.73 | 13.48 | -0.29 | -2.11% | 13.36 | 13.88 | 43510 | 5915.83 | 3.43% | 0.00 |
| 2025-06-16 | 13.54 | 13.77 | 0.25 | 1.85% | 13.40 | 14.05 | 58460 | 8052.42 | 4.62% | 0.00 |
| 2025-06-13 | 13.76 | 13.52 | -0.37 | -2.66% | 13.45 | 13.89 | 50439 | 6837.28 | 3.98% | 4570.00 |
| 2025-06-12 | 13.91 | 13.89 | -0.07 | -0.50% | 13.78 | 14.14 | 43261 | 6024.51 | 3.42% | 0.00 |
| 2025-06-11 | 14.08 | 13.96 | -0.03 | -0.21% | 13.87 | 14.30 | 64043 | 9022.34 | 5.06% | 0.00 |
| 2025-06-10 | 14.22 | 13.99 | -0.18 | -1.27% | 13.74 | 14.38 | 77980 | 10918.47 | 6.16% | 0.00 |
| 2025-06-09 | 13.70 | 14.17 | 0.46 | 3.36% | 13.70 | 14.18 | 80750 | 11301.10 | 6.37% | 4.00 |
| 2025-06-06 | 13.80 | 13.71 | 0.00 | 0.00% | 13.52 | 13.80 | 68882 | 9415.76 | 5.44% | 0.00 |
| 2025-06-05 | 13.98 | 13.71 | -0.27 | -1.93% | 13.65 | 14.15 | 97122 | 13405.38 | 7.67% | 0.00 |
| 2025-06-04 | 14.30 | 13.98 | -0.20 | -1.41% | 13.91 | 14.54 | 110937 | 15715.79 | 8.76% | 6.00 |
| 2025-06-03 | 13.63 | 14.18 | 0.44 | 3.20% | 13.47 | 14.99 | 167722 | 24022.40 | 13.24% | 10.00 |
| 2025-05-30 | 14.75 | 13.74 | -1.10 | -7.41% | 13.40 | 14.80 | 179538 | 24858.16 | 14.17% | 0.00 |
| 2025-05-29 | 13.17 | 14.84 | 1.57 | 11.83% | 13.03 | 15.30 | 215111 | 30878.04 | 16.98% | 0.00 |
| 2025-05-28 | 13.62 | 13.27 | -0.29 | -2.14% | 13.20 | 13.81 | 59081 | 7892.02 | 4.66% | 0.00 |
| 2025-05-27 | 13.86 | 13.56 | -0.21 | -1.53% | 13.46 | 13.94 | 80296 | 10938.50 | 6.34% | 0.00 |
| 2025-05-26 | 13.53 | 13.77 | 0.47 | 3.53% | 13.35 | 13.90 | 82348 | 11221.71 | 6.50% | 2.00 |
| 2025-05-23 | 13.78 | 13.30 | -0.41 | -2.99% | 13.28 | 13.99 | 117349 | 15889.73 | 9.26% | 0.00 |
| 2025-05-22 | 13.80 | 13.71 | -0.43 | -3.04% | 13.71 | 15.00 | 137971 | 19642.31 | 10.89% | 4.00 |
| 2025-05-21 | 15.00 | 14.14 | -1.15 | -7.52% | 13.99 | 15.29 | 190082 | 27697.40 | 15.01% | 38.00 |
| 2025-05-20 | 14.47 | 15.29 | 0.90 | 6.25% | 14.35 | 16.55 | 232423 | 35441.53 | 18.35% | 0.00 |
| 2025-05-19 | 13.80 | 14.39 | 0.44 | 3.15% | 13.62 | 14.50 | 138085 | 19598.16 | 10.90% | 0.00 |
| 2025-05-16 | 13.72 | 13.95 | -0.15 | -1.06% | 13.36 | 14.44 | 141087 | 19624.88 | 11.14% | 0.00 |
| 2025-05-15 | 13.26 | 14.10 | 0.78 | 5.86% | 13.10 | 14.95 | 194664 | 27187.21 | 15.37% | 0.00 |
| 2025-05-14 | 12.86 | 13.32 | 0.40 | 3.10% | 12.86 | 13.77 | 121010 | 16159.88 | 9.55% | 100.00 |
| 2025-05-13 | 12.74 | 12.92 | 0.24 | 1.89% | 12.66 | 13.10 | 74964 | 9667.55 | 5.92% | 0.00 |
| 2025-05-12 | 12.64 | 12.68 | 0.05 | 0.40% | 12.50 | 12.80 | 36496 | 4612.08 | 2.88% | 0.00 |
| 2025-05-09 | 12.59 | 12.63 | -0.03 | -0.24% | 12.43 | 12.86 | 62014 | 7833.17 | 4.90% | 0.00 |
| 2025-05-08 | 12.33 | 12.66 | 0.32 | 2.59% | 12.27 | 12.66 | 42963 | 5371.22 | 3.39% | 0.00 |
| 2025-05-07 | 12.55 | 12.34 | -0.09 | -0.72% | 12.14 | 12.69 | 45093 | 5583.35 | 3.56% | 0.00 |
| 2025-05-06 | 12.15 | 12.43 | 0.52 | 4.37% | 11.91 | 12.57 | 51111 | 6283.06 | 4.03% | 0.00 |
| 2025-04-30 | 11.73 | 11.91 | 0.18 | 1.53% | 11.67 | 12.12 | 50576 | 6041.59 | 3.99% | 0.00 |
| 2025-04-29 | 11.40 | 11.73 | 0.26 | 2.27% | 11.37 | 11.97 | 53927 | 6353.86 | 4.26% | 0.00 |
| 2025-04-28 | 11.89 | 11.47 | -0.08 | -0.69% | 11.37 | 11.97 | 47622 | 5527.77 | 3.76% | 0.00 |
| 2025-04-25 | 11.54 | 11.55 | 0.11 | 0.96% | 11.34 | 11.64 | 36654 | 4222.15 | 2.96% | 0.00 |
| 2025-04-24 | 11.54 | 11.44 | -0.11 | -0.95% | 11.10 | 11.63 | 46975 | 5344.00 | 3.79% | 0.00 |
| 2025-04-23 | 11.40 | 11.55 | 0.12 | 1.05% | 11.40 | 11.74 | 39621 | 4584.51 | 3.19% | 0.00 |
| 2025-04-22 | 11.81 | 11.43 | -0.19 | -1.64% | 11.41 | 11.81 | 37804 | 4346.57 | 3.05% | 0.00 |
| 2025-04-21 | 11.75 | 11.62 | -0.02 | -0.17% | 11.45 | 11.78 | 40720 | 4743.63 | 3.28% | 5.00 |
| 2025-04-18 | 11.83 | 11.64 | -0.24 | -2.02% | 11.50 | 12.09 | 58689 | 6864.11 | 4.73% | 0.00 |
| 2025-04-17 | 11.75 | 11.88 | 0.25 | 2.15% | 11.40 | 12.33 | 89086 | 10574.93 | 7.18% | 15.00 |
| 2025-04-16 | 12.44 | 11.63 | -0.86 | -6.89% | 11.39 | 12.44 | 104155 | 12257.37 | 8.40% | 0.00 |
| 2025-04-15 | 11.58 | 12.49 | 1.03 | 8.99% | 11.25 | 13.33 | 149479 | 18447.52 | 12.05% | 0.00 |
| 2025-04-14 | 11.39 | 11.46 | 0.29 | 2.60% | 11.37 | 11.74 | 51042 | 5881.84 | 4.12% | 0.00 |
| 2025-04-11 | 11.33 | 11.17 | -0.08 | -0.71% | 11.11 | 11.44 | 57402 | 6451.41 | 4.63% | 0.00 |
| 2025-04-10 | 10.62 | 11.25 | 0.88 | 8.49% | 10.62 | 11.76 | 118148 | 13224.39 | 9.53% | 0.00 |
| 2025-04-09 | 9.76 | 10.37 | 0.39 | 3.91% | 8.90 | 10.51 | 81068 | 7941.80 | 6.54% | 0.00 |
| 2025-04-08 | 9.80 | 9.98 | 0.38 | 3.96% | 9.66 | 10.42 | 67164 | 6720.55 | 5.42% | 0.00 |
| 2025-04-07 | 10.81 | 9.60 | -2.40 | -20.00% | 9.60 | 11.47 | 75506 | 7703.40 | 6.09% | 0.00 |
| 2025-04-03 | 11.88 | 12.00 | -0.03 | -0.25% | 11.80 | 12.16 | 33052 | 3962.00 | 2.66% | 0.00 |
深证大盘股票行情在线 K线走势图
