高新发展 (000628) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-09	50.53	50.80	0.63	1.26%	50.13	51.57	64430	32689	3.35%
2026-06-08	50.74	50.17	-2.58	-4.89%	49.70	51.82	96619	48880	5.03%
2026-06-05	53.80	52.75	-1.57	-2.89%	51.88	54.85	113075	60222	5.88%
2026-06-04	53.56	54.32	0.13	0.24%	53.55	56.58	108193	59684	5.63%
2026-06-03	53.28	54.19	0.43	0.80%	52.60	55.86	105673	57280	5.50%
2026-06-02	56.48	53.76	-2.69	-4.77%	53.00	57.68	115552	63735	6.01%
2026-06-01	60.89	56.45	-4.44	-7.29%	56.38	61.28	141158	81958	7.34%
2026-05-29	61.79	60.89	0.31	0.51%	60.13	63.30	219181	135183	11.40%
2026-05-28	54.90	60.58	5.51	10.01%	54.47	60.58	268297	158283	13.96%
2026-05-27	56.80	55.07	-1.95	-3.42%	54.93	58.16	87956	49351	4.58%
2026-05-26	58.10	57.02	-1.78	-3.03%	56.00	58.10	108514	61663	5.64%
2026-05-25	60.44	58.80	-0.58	-0.98%	56.40	60.80	144406	84178	7.51%
2026-05-22	59.55	59.38	1.32	2.27%	58.06	59.97	100477	59341	5.23%
2026-05-21	62.30	58.06	-4.33	-6.94%	57.80	62.49	161842	97358	8.42%
2026-05-20	62.25	62.39	0.13	0.21%	60.55	63.18	174248	107302	9.06%
2026-05-19	62.01	62.26	0.05	0.08%	60.03	62.72	101304	62531	5.27%
2026-05-18	63.00	62.21	-1.27	-2.00%	61.84	64.33	130676	82363	6.80%
2026-05-15	61.78	63.48	1.70	2.75%	61.68	66.07	229062	147569	11.92%
2026-05-14	60.68	61.78	0.82	1.35%	59.64	64.85	239700	148345	12.47%
2026-05-13	60.80	60.96	-0.54	-0.88%	60.03	61.58	110951	67545	5.77%
2026-05-12	63.00	61.50	-1.78	-2.81%	61.20	63.29	145498	90172	7.57%
2026-05-11	64.59	63.28	-1.50	-2.32%	63.14	65.42	168521	107842	8.77%
2026-05-08	64.04	64.78	-0.28	-0.43%	63.43	66.99	165238	107864	8.60%
2026-05-07	65.78	65.06	-1.05	-1.59%	63.68	66.00	184394	119435	9.59%
2026-05-06	65.83	66.11	-0.07	-0.11%	64.80	68.11	312890	208188	16.28%
2026-04-30	59.97	66.18	6.02	10.01%	57.90	66.18	186474	117208	9.70%
2026-04-29	61.00	60.16	-1.42	-2.31%	60.03	62.13	107815	65567	5.61%
2026-04-28	62.41	61.58	-1.14	-1.82%	60.90	63.16	138117	85033	7.18%
2026-04-27	63.87	62.72	-1.09	-1.71%	62.13	65.08	194688	124127	10.13%
2026-04-24	63.33	63.81	0.48	0.76%	62.55	65.85	189495	121182	9.86%
2026-04-23	59.91	63.33	2.83	4.68%	59.40	65.85	210718	133455	10.96%
2026-04-22	59.58	60.50	0.96	1.61%	58.45	60.74	95190	57014	4.95%
2026-04-21	60.23	59.54	-0.46	-0.77%	58.32	60.60	98367	58556	5.12%
2026-04-20	62.11	60.00	-1.19	-1.94%	59.55	62.40	169158	102667	8.80%
2026-04-17	58.45	61.19	2.73	4.67%	57.83	64.31	257422	159794	13.39%
2026-04-16	58.50	58.46	0.63	1.09%	57.51	59.00	85085	49688	4.43%
2026-04-15	56.66	57.83	1.00	1.76%	55.90	59.63	141577	81914	7.36%
2026-04-14	56.34	56.83	0.91	1.63%	55.81	58.06	112617	64128	5.86%
2026-04-13	55.38	55.92	-0.55	-0.97%	55.38	57.35	112591	63445	5.86%
2026-04-10	55.44	56.47	0.97	1.75%	55.01	57.50	123899	70158	6.45%
2026-04-09	53.60	55.50	1.42	2.63%	53.18	55.88	142584	78012	7.42%
2026-04-08	51.58	54.08	3.97	7.92%	51.23	54.20	135955	71955	7.07%
2026-04-07	49.27	50.11	0.87	1.77%	49.27	51.19	57321	28829	2.98%
2026-04-03	50.61	49.24	-0.80	-1.60%	48.99	50.80	56850	28373	2.96%
2026-04-02	51.51	50.04	-1.46	-2.83%	49.66	51.75	49199	24830	2.56%
2026-04-01	51.67	51.50	0.74	1.46%	51.23	51.93	51923	26794	2.70%
2026-03-31	52.13	50.76	-1.14	-2.20%	50.35	52.21	67927	34755	3.53%
2026-03-30	48.00	51.90	2.90	5.92%	47.86	52.77	139761	71610	7.27%
2026-03-27	47.74	49.00	0.57	1.18%	47.45	49.61	56321	27290	2.93%
2026-03-26	50.00	48.43	-1.87	-3.72%	48.11	50.02	55850	27343	2.91%
2026-03-25	49.96	50.30	0.27	0.54%	49.96	51.46	59853	30350	3.11%
2026-03-24	49.00	50.03	1.93	4.01%	47.91	50.30	77579	38067	4.04%
2026-03-23	48.89	48.10	-1.98	-3.95%	47.74	50.65	82545	40514	4.29%
2026-03-20	54.01	50.08	-3.27	-6.13%	50.04	54.30	95286	49419	4.96%
2026-03-19	52.04	53.35	-0.06	-0.11%	52.04	54.67	88706	47578	4.61%
2026-03-18	53.02	53.41	0.41	0.77%	52.40	54.15	69935	37177	3.64%
2026-03-17	54.96	53.00	-1.96	-3.57%	52.71	55.20	90973	48640	4.73%
2026-03-16	53.06	54.96	1.31	2.44%	53.06	55.15	106407	58000	5.54%
2026-03-13	53.67	53.65	-0.36	-0.67%	51.85	54.49	104004	55215	5.41%
2026-03-12	55.43	54.01	-1.44	-2.60%	53.78	57.50	117774	64934	6.13%
2026-03-11	55.61	55.45	0.33	0.60%	54.96	56.75	152156	84975	7.91%
2026-03-10	54.65	55.12	0.56	1.03%	53.81	55.36	130722	71535	6.80%
2026-03-09	52.98	54.56	0.05	0.09%	50.80	55.20	151722	79873	7.89%
2026-03-06	54.10	54.51	0.29	0.53%	53.11	55.30	141732	76789	7.37%
2026-03-05	56.50	54.22	-0.87	-1.58%	53.70	56.70	180315	98657	9.38%
2026-03-04	54.00	55.09	0.72	1.32%	54.00	56.42	149399	82796	7.77%
2026-03-03	57.13	54.37	-2.71	-4.75%	54.00	57.90	156075	86073	8.12%
2026-03-02	56.16	57.08	-0.23	-0.40%	56.16	59.00	217688	124914	11.32%