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 |
|---|
| 2025-12-19 | 31.16 | 31.84 | 0.74 | 2.38% | 30.81 | 31.95 | 44889 | 14224.73 | 3.54% | 6.00 |
| 2025-12-18 | 30.90 | 31.10 | 0.00 | 0.00% | 30.11 | 32.00 | 48165 | 15053.39 | 3.80% | 0.00 |
| 2025-12-17 | 30.12 | 31.10 | 0.98 | 3.25% | 29.75 | 31.12 | 45442 | 13889.47 | 3.59% | 0.00 |
| 2025-12-16 | 30.26 | 30.12 | -0.35 | -1.15% | 29.80 | 30.85 | 36966 | 11144.84 | 2.92% | 0.00 |
| 2025-12-15 | 30.25 | 30.47 | 0.18 | 0.59% | 30.00 | 30.99 | 34136 | 10411.05 | 2.69% | 0.00 |
| 2025-12-12 | 30.80 | 30.29 | -0.61 | -1.97% | 30.07 | 31.18 | 45942 | 14022.12 | 3.63% | 0.00 |
| 2025-12-11 | 32.43 | 30.90 | -1.30 | -4.04% | 30.72 | 32.43 | 84924 | 26593.20 | 6.70% | 0.00 |
| 2025-12-10 | 30.88 | 32.20 | 1.27 | 4.11% | 30.03 | 32.38 | 119841 | 38124.07 | 9.46% | 0.00 |
| 2025-12-09 | 29.75 | 30.93 | 1.21 | 4.07% | 29.75 | 31.55 | 100545 | 31086.56 | 7.94% | 0.00 |
| 2025-12-08 | 29.93 | 29.72 | -0.18 | -0.60% | 29.52 | 31.25 | 66361 | 19979.11 | 5.24% | 0.00 |
| 2025-12-05 | 29.58 | 29.90 | 0.32 | 1.08% | 28.53 | 30.10 | 59456 | 17395.25 | 4.69% | 0.00 |
| 2025-12-04 | 29.61 | 29.58 | -0.33 | -1.10% | 29.49 | 30.74 | 69624 | 20895.20 | 5.50% | 1.00 |
| 2025-12-03 | 28.10 | 29.91 | 1.93 | 6.90% | 28.10 | 30.44 | 101945 | 30155.30 | 8.05% | 0.00 |
| 2025-12-02 | 28.30 | 27.98 | 0.27 | 0.97% | 27.76 | 28.55 | 56068 | 15741.44 | 4.43% | 0.00 |
| 2025-12-01 | 28.69 | 27.71 | -0.98 | -3.42% | 27.35 | 29.18 | 110605 | 31066.99 | 8.73% | 0.00 |
| 2025-11-28 | 29.00 | 28.69 | -0.36 | -1.24% | 28.60 | 29.47 | 57577 | 16679.67 | 4.55% | 0.00 |
| 2025-11-27 | 30.10 | 29.05 | -1.35 | -4.44% | 28.73 | 30.50 | 101886 | 29807.61 | 8.04% | 0.00 |
| 2025-11-26 | 31.26 | 30.40 | -0.80 | -2.56% | 29.72 | 32.26 | 141984 | 43938.54 | 11.21% | 0.00 |
| 2025-11-25 | 29.57 | 31.20 | 1.64 | 5.55% | 29.57 | 32.33 | 126040 | 39424.16 | 9.95% | 0.00 |
| 2025-11-24 | 28.87 | 29.56 | 0.45 | 1.55% | 28.54 | 30.33 | 92930 | 27530.63 | 7.34% | 1.00 |
| 2025-11-21 | 30.12 | 29.11 | -1.31 | -4.31% | 28.83 | 31.20 | 124023 | 36891.27 | 9.79% | 0.00 |
| 2025-11-20 | 28.00 | 30.42 | 2.42 | 8.64% | 27.51 | 30.66 | 155741 | 46697.13 | 12.29% | 0.00 |
| 2025-11-19 | 26.95 | 28.00 | 0.99 | 3.67% | 26.50 | 28.28 | 89948 | 24830.24 | 7.10% | 0.00 |
| 2025-11-18 | 27.85 | 27.01 | -0.82 | -2.95% | 26.85 | 28.33 | 52906 | 14460.50 | 4.18% | 1.00 |
| 2025-11-17 | 27.99 | 27.83 | -0.33 | -1.17% | 27.01 | 28.44 | 88605 | 24484.08 | 6.99% | 0.00 |
| 2025-11-14 | 27.72 | 28.16 | 0.76 | 2.77% | 27.72 | 29.88 | 138075 | 39837.53 | 10.90% | 9.00 |
| 2025-11-13 | 26.25 | 27.40 | 1.46 | 5.63% | 26.00 | 28.65 | 146928 | 40671.09 | 11.60% | 0.00 |
| 2025-11-12 | 25.48 | 25.94 | 0.35 | 1.37% | 25.01 | 26.94 | 65886 | 17179.27 | 5.20% | 0.00 |
| 2025-11-11 | 26.00 | 25.59 | -0.41 | -1.58% | 24.70 | 26.37 | 89522 | 22803.99 | 7.07% | 0.00 |
| 2025-11-10 | 25.64 | 26.00 | 0.55 | 2.16% | 24.73 | 26.08 | 54132 | 13771.04 | 4.27% | 0.00 |
| 2025-11-07 | 26.30 | 25.45 | -0.94 | -3.56% | 24.70 | 26.39 | 70880 | 18149.19 | 5.60% | 0.00 |
| 2025-11-06 | 25.90 | 26.39 | 0.36 | 1.38% | 25.52 | 26.63 | 50694 | 13243.44 | 4.00% | 3.00 |
| 2025-11-05 | 26.67 | 26.03 | -0.99 | -3.66% | 25.88 | 26.68 | 66815 | 17480.73 | 5.27% | 1.00 |
| 2025-11-04 | 27.53 | 27.02 | -0.81 | -2.91% | 26.22 | 27.97 | 120440 | 32654.75 | 9.51% | 0.00 |
| 2025-11-03 | 26.50 | 27.83 | 1.37 | 5.18% | 25.90 | 28.30 | 152356 | 41920.23 | 12.03% | 1.00 |
| 2025-10-31 | 26.00 | 26.46 | 0.61 | 2.36% | 25.90 | 27.00 | 126436 | 33468.06 | 9.98% | 0.00 |
| 2025-10-30 | 25.51 | 25.85 | 0.10 | 0.39% | 24.66 | 27.08 | 96224 | 25073.78 | 7.60% | 0.00 |
| 2025-10-29 | 26.05 | 25.75 | -0.56 | -2.13% | 25.43 | 26.84 | 107632 | 28063.91 | 8.50% | 1.00 |
| 2025-10-28 | 25.60 | 26.31 | 0.92 | 3.62% | 25.12 | 27.14 | 141472 | 37251.53 | 11.17% | 0.00 |
| 2025-10-27 | 24.82 | 25.39 | 0.59 | 2.38% | 24.82 | 26.18 | 93651 | 23776.13 | 7.39% | 0.00 |
| 2025-10-24 | 25.02 | 24.80 | -0.31 | -1.23% | 24.30 | 25.48 | 56264 | 13914.92 | 4.44% | 0.00 |
| 2025-10-23 | 25.39 | 25.11 | -0.30 | -1.18% | 24.75 | 25.70 | 67092 | 16872.19 | 5.30% | 0.00 |
| 2025-10-22 | 24.75 | 25.41 | 0.69 | 2.79% | 24.49 | 26.28 | 111385 | 28421.40 | 8.79% | 0.00 |
| 2025-10-21 | 24.65 | 24.72 | 0.10 | 0.41% | 24.41 | 25.29 | 52475 | 12982.49 | 4.14% | 0.00 |
| 2025-10-20 | 23.99 | 24.62 | 0.63 | 2.63% | 23.83 | 24.80 | 48828 | 11832.38 | 3.85% | 0.00 |
| 2025-10-17 | 24.60 | 23.99 | -0.20 | -0.83% | 23.83 | 25.23 | 77232 | 18995.41 | 6.10% | 0.00 |
| 2025-10-16 | 25.30 | 24.19 | -1.08 | -4.27% | 24.10 | 25.40 | 65562 | 16177.18 | 5.18% | 0.00 |
| 2025-10-15 | 25.06 | 25.27 | 0.17 | 0.68% | 24.61 | 25.91 | 79685 | 20172.43 | 6.29% | 0.00 |
| 2025-10-14 | 24.74 | 25.10 | 0.53 | 2.16% | 24.73 | 25.75 | 70740 | 17848.88 | 5.58% | 0.00 |
| 2025-10-13 | 23.20 | 24.57 | -0.12 | -0.49% | 23.00 | 24.69 | 70163 | 16909.49 | 5.54% | 0.00 |
| 2025-10-10 | 25.25 | 24.69 | -0.38 | -1.52% | 24.51 | 26.50 | 81974 | 20738.72 | 6.47% | 0.00 |
| 2025-10-09 | 25.29 | 25.07 | 0.15 | 0.60% | 24.39 | 25.41 | 77250 | 19292.99 | 6.10% | 0.00 |
| 2025-09-30 | 25.85 | 24.92 | -0.48 | -1.89% | 24.49 | 25.95 | 70175 | 17547.34 | 5.54% | 0.00 |
| 2025-09-29 | 25.08 | 25.40 | 0.59 | 2.38% | 24.72 | 25.86 | 71044 | 18059.90 | 5.61% | 0.00 |
| 2025-09-26 | 25.27 | 24.81 | -0.62 | -2.44% | 24.65 | 25.60 | 84399 | 21114.89 | 6.66% | 0.00 |
| 2025-09-25 | 25.80 | 25.43 | -0.26 | -1.01% | 25.31 | 26.84 | 111928 | 29008.43 | 8.84% | 0.00 |
| 2025-09-24 | 25.08 | 25.69 | 0.51 | 2.03% | 24.67 | 25.96 | 69730 | 17725.70 | 5.50% | 0.00 |
| 2025-09-23 | 25.52 | 25.18 | -0.32 | -1.25% | 24.58 | 25.69 | 81251 | 20336.03 | 6.41% | 0.00 |
| 2025-09-22 | 25.02 | 25.50 | 0.47 | 1.88% | 24.53 | 26.18 | 99543 | 25352.94 | 7.86% | 0.00 |
| 2025-09-19 | 25.49 | 25.03 | -0.75 | -2.91% | 24.61 | 25.83 | 111802 | 28002.88 | 8.83% | 0.00 |
| 2025-09-18 | 26.48 | 25.78 | -0.93 | -3.48% | 25.52 | 27.87 | 163894 | 43143.31 | 12.94% | 23.00 |
| 2025-09-17 | 26.73 | 26.71 | 0.05 | 0.19% | 26.45 | 27.70 | 179961 | 48413.64 | 14.21% | 14.00 |
| 2025-09-16 | 25.48 | 26.66 | 1.41 | 5.58% | 25.07 | 28.00 | 234670 | 62301.76 | 18.53% | 11.00 |
| 2025-09-15 | 21.61 | 25.25 | 3.17 | 14.36% | 21.61 | 26.42 | 244736 | 59536.68 | 19.32% | 2.00 |
| 2025-09-12 | 19.85 | 22.08 | 2.12 | 10.62% | 19.82 | 23.40 | 225096 | 48212.66 | 17.77% | 2.00 |
| 2025-09-11 | 19.46 | 19.96 | 0.53 | 2.73% | 18.91 | 21.21 | 204526 | 41166.89 | 16.15% | 52.00 |
| 2025-09-10 | 19.36 | 19.43 | -0.06 | -0.31% | 19.15 | 19.48 | 81887 | 15828.49 | 6.46% | 0.00 |
| 2025-09-09 | 20.00 | 19.49 | -0.56 | -2.79% | 19.22 | 20.06 | 110618 | 21739.85 | 8.73% | 6.00 |
| 2025-09-08 | 20.20 | 20.05 | -0.30 | -1.47% | 19.61 | 20.34 | 147559 | 29428.72 | 11.65% | 6.00 |
| 2025-09-05 | 21.01 | 20.35 | -0.66 | -3.14% | 19.71 | 21.48 | 258850 | 52610.75 | 20.43% | 34.00 |
| 2025-09-04 | 18.00 | 21.01 | 3.50 | 19.99% | 17.81 | 21.01 | 252172 | 51091.32 | 19.91% | 0.00 |
| 2025-09-03 | 18.40 | 17.51 | -0.72 | -3.95% | 17.35 | 18.40 | 70678 | 12637.02 | 5.58% | 0.00 |
| 2025-09-02 | 18.26 | 18.23 | -0.03 | -0.16% | 17.85 | 18.96 | 108927 | 19962.85 | 8.60% | 0.00 |
| 2025-09-01 | 18.04 | 18.26 | 0.29 | 1.61% | 18.04 | 18.45 | 67179 | 12269.10 | 5.30% | 0.00 |
| 2025-08-29 | 18.49 | 17.97 | -0.30 | -1.64% | 17.88 | 18.49 | 65684 | 11898.36 | 5.19% | 0.00 |
| 2025-08-28 | 18.40 | 18.27 | 0.06 | 0.33% | 17.60 | 18.97 | 112657 | 20557.73 | 8.89% | 2.00 |
| 2025-08-27 | 18.74 | 18.21 | -0.77 | -4.06% | 18.15 | 19.26 | 150956 | 28191.77 | 11.92% | 4.00 |
| 2025-08-26 | 19.00 | 18.98 | -0.01 | -0.05% | 18.79 | 20.50 | 200562 | 39391.01 | 15.83% | 0.00 |
| 2025-08-25 | 19.23 | 18.99 | -0.25 | -1.30% | 18.79 | 19.44 | 150046 | 28591.45 | 11.85% | 4.00 |
| 2025-08-22 | 19.62 | 19.24 | -0.52 | -2.63% | 18.80 | 20.59 | 263846 | 51275.62 | 20.83% | 0.00 |
深证大盘股票行情在线 K线走势图
杭州高新(300478)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
