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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-02 | 12.24 | 12.03 | -0.12 | -0.99% | 11.96 | 12.33 | 33441 | 4042.84 | 2.70% | 50.00 |
| 2025-04-01 | 12.04 | 12.15 | 0.10 | 0.83% | 12.04 | 12.48 | 42452 | 5198.68 | 3.42% | 0.00 |
| 2025-03-31 | 11.96 | 12.05 | -0.02 | -0.17% | 11.62 | 12.17 | 43860 | 5197.40 | 3.54% | 0.00 |
| 2025-03-28 | 12.36 | 12.07 | -0.29 | -2.35% | 12.01 | 12.46 | 46613 | 5663.74 | 3.76% | 0.00 |
| 2025-03-27 | 12.96 | 12.36 | -0.51 | -3.96% | 12.32 | 13.07 | 56811 | 7090.12 | 4.58% | 0.00 |
| 2025-03-26 | 12.32 | 12.87 | 0.55 | 4.46% | 12.25 | 13.14 | 83522 | 10641.77 | 6.73% | 0.00 |
| 2025-03-25 | 12.50 | 12.32 | -0.16 | -1.28% | 12.25 | 12.61 | 40872 | 5069.48 | 3.30% | 0.00 |
| 2025-03-24 | 12.81 | 12.48 | -0.32 | -2.50% | 12.16 | 13.12 | 56809 | 7121.04 | 4.58% | 0.00 |
| 2025-03-21 | 13.21 | 12.80 | -0.46 | -3.47% | 12.80 | 13.25 | 67827 | 8806.47 | 5.47% | 0.00 |
| 2025-03-20 | 13.24 | 13.26 | -0.04 | -0.30% | 13.09 | 13.49 | 47305 | 6287.10 | 3.81% | 0.00 |
| 2025-03-19 | 13.52 | 13.30 | -0.25 | -1.85% | 13.13 | 13.52 | 57207 | 7601.22 | 4.61% | 0.00 |
| 2025-03-18 | 13.84 | 13.55 | -0.24 | -1.74% | 13.44 | 13.88 | 59708 | 8122.19 | 4.81% | 0.00 |
| 2025-03-17 | 13.69 | 13.79 | 0.19 | 1.40% | 13.49 | 14.03 | 72746 | 10012.88 | 5.87% | 0.00 |
| 2025-03-14 | 13.43 | 13.60 | 0.04 | 0.29% | 13.11 | 13.71 | 81957 | 10963.54 | 6.61% | 0.00 |
| 2025-03-13 | 14.00 | 13.56 | -0.30 | -2.16% | 13.52 | 14.45 | 99400 | 13851.05 | 8.01% | 1.00 |
| 2025-03-12 | 13.49 | 13.86 | 0.43 | 3.20% | 13.41 | 14.25 | 118751 | 16480.25 | 9.57% | 0.00 |
| 2025-03-11 | 13.30 | 13.43 | -0.14 | -1.03% | 13.22 | 13.49 | 60716 | 8102.21 | 4.90% | 0.00 |
| 2025-03-10 | 13.79 | 13.57 | -0.05 | -0.37% | 13.45 | 13.83 | 58850 | 7995.94 | 4.74% | 0.00 |
| 2025-03-07 | 14.26 | 13.62 | -0.84 | -5.81% | 13.50 | 14.26 | 126294 | 17531.25 | 10.18% | 20.00 |
| 2025-03-06 | 14.11 | 14.46 | 0.21 | 1.47% | 14.05 | 15.18 | 178477 | 25969.89 | 14.39% | 0.00 |
| 2025-03-05 | 13.66 | 14.25 | 0.43 | 3.11% | 13.42 | 14.84 | 171031 | 24240.52 | 13.79% | 0.00 |
| 2025-03-04 | 13.10 | 13.82 | 0.42 | 3.13% | 13.07 | 14.06 | 119095 | 16194.93 | 9.60% | 7.00 |
| 2025-03-03 | 13.33 | 13.40 | 0.07 | 0.53% | 13.28 | 13.79 | 92995 | 12538.25 | 7.50% | 0.00 |
| 2025-02-28 | 13.96 | 13.33 | -0.53 | -3.82% | 13.27 | 14.34 | 124674 | 17274.65 | 10.05% | 27.00 |
| 2025-02-27 | 14.32 | 13.86 | -0.47 | -3.28% | 13.58 | 14.36 | 130633 | 18239.00 | 10.53% | 10.00 |
| 2025-02-26 | 14.21 | 14.33 | -0.11 | -0.76% | 14.19 | 14.76 | 129535 | 18633.62 | 10.44% | 62.00 |
| 2025-02-25 | 14.80 | 14.44 | -0.50 | -3.35% | 13.91 | 15.14 | 175125 | 25309.71 | 14.12% | 11.00 |
| 2025-02-24 | 15.66 | 14.94 | -1.46 | -8.90% | 14.84 | 15.69 | 217033 | 33004.85 | 17.50% | 4.00 |
| 2025-02-21 | 15.75 | 16.40 | 0.32 | 1.99% | 15.00 | 17.48 | 344005 | 55209.63 | 27.73% | 67.00 |
| 2025-02-20 | 16.73 | 16.08 | -1.61 | -9.10% | 15.93 | 17.47 | 323611 | 53781.12 | 26.09% | 11.00 |
| 2025-02-19 | 14.83 | 17.69 | 1.49 | 9.20% | 14.58 | 18.68 | 443331 | 70860.91 | 35.74% | 17.00 |
深证大盘股票行情在线 K线走势图
