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
2026-08-19	42.31	39.62	-3.77	-8.69%	39.06	42.45	155120	63031	8.07%
2026-08-18	40.00	43.39	3.17	7.88%	39.46	43.99	160505	66232	8.35%
2026-08-17	39.99	40.22	0.59	1.49%	39.25	40.59	83070	33165	4.32%
2026-08-14	40.37	39.63	-0.28	-0.70%	39.12	40.91	90497	35874	4.71%
2026-08-13	39.74	39.91	0.78	1.99%	39.03	40.82	130571	52062	6.79%
2026-08-12	38.90	39.13	0.23	0.59%	38.63	39.32	55946	21889	2.91%
2026-08-11	38.98	38.90	-0.09	-0.23%	38.15	39.40	59900	23257	3.12%
2026-08-10	38.78	38.99	-0.02	-0.05%	38.07	39.37	68457	26516	3.56%
2026-08-07	39.71	39.01	-0.30	-0.76%	37.87	39.71	75989	29316	3.95%
2026-08-06	39.30	39.31	-0.39	-0.98%	38.69	39.80	77334	30323	4.02%
2026-08-05	39.04	39.70	0.55	1.40%	38.76	39.88	85873	33864	4.47%
2026-08-04	38.88	39.15	0.77	2.01%	38.11	39.35	86354	33463	4.49%
2026-08-03	36.60	38.38	1.71	4.66%	36.50	38.69	109430	41804	5.69%
2026-07-31	35.57	36.67	1.99	5.74%	35.50	37.39	122153	44676	6.35%
2026-07-30	36.32	34.68	-1.75	-4.80%	34.46	36.77	86841	30642	4.52%
2026-07-29	36.50	36.43	-0.41	-1.11%	35.31	37.18	108895	39381	5.66%
2026-07-28	35.81	36.84	0.55	1.52%	35.68	38.11	121749	44474	6.33%
2026-07-27	35.17	36.29	0.53	1.48%	34.58	36.36	84998	30340	4.42%
2026-07-24	36.15	35.76	-0.54	-1.49%	35.63	37.34	101343	36900	5.27%
2026-07-23	36.44	36.40	-0.29	-0.79%	36.08	37.60	98711	36263	5.13%
2026-07-22	34.98	36.69	1.67	4.77%	34.24	37.99	172984	63038	9.00%
2026-07-21	35.93	35.02	-1.18	-3.26%	32.66	36.20	176879	60564	9.20%
2026-07-20	34.14	36.20	1.44	4.14%	33.42	37.42	207105	73620	10.77%
2026-07-17	38.86	34.76	-3.86	-9.99%	34.76	38.93	156422	56584	8.14%
2026-07-16	37.70	38.62	0.40	1.05%	37.35	40.46	175050	68292	9.11%
2026-07-15	39.08	38.22	-0.86	-2.20%	37.76	39.13	82845	31764	4.31%
2026-07-14	39.89	39.08	0.36	0.93%	37.72	40.38	110322	42929	5.74%
2026-07-13	40.95	38.72	-3.23	-7.70%	38.29	42.16	153702	61452	8.00%
2026-07-10	41.38	41.95	-2.33	-5.26%	40.12	43.96	208116	87998	10.83%
2026-07-09	48.24	44.28	-4.92	-10.00%	44.28	48.24	94229	43182	4.90%
2026-07-08	48.58	49.20	1.02	2.12%	47.53	50.19	144736	70831	7.53%
2026-07-07	48.71	48.18	-0.38	-0.78%	47.77	49.69	99077	48216	5.15%
2026-07-06	49.19	48.56	-0.61	-1.24%	47.50	49.70	102151	49575	5.31%
2026-07-03	48.20	49.17	1.29	2.69%	47.70	49.87	98901	48066	5.14%
2026-07-02	48.00	47.88	-0.33	-0.68%	47.54	50.25	128681	63122	6.69%
2026-07-01	48.00	48.21	0.81	1.71%	47.56	50.29	130387	63485	6.78%
2026-06-30	46.15	47.40	1.29	2.80%	45.70	47.53	98038	45817	5.10%
2026-06-29	47.25	46.11	-1.28	-2.70%	45.44	48.24	79199	36984	4.12%
2026-06-26	49.81	47.39	-2.86	-5.69%	47.21	50.00	87695	42165	4.56%
2026-06-25	51.33	50.25	-1.43	-2.77%	49.29	52.48	101367	50925	5.27%
2026-06-24	51.30	51.68	0.32	0.62%	50.24	52.25	77988	39921	4.06%
2026-06-23	50.90	51.36	0.26	0.51%	49.91	52.66	112140	57661	5.83%
2026-06-22	53.37	51.10	-2.68	-4.98%	50.83	53.74	118214	61240	6.15%
2026-06-18	53.37	53.78	0.19	0.35%	52.97	54.50	91006	48841	4.73%
2026-06-17	52.86	53.59	0.10	0.19%	52.26	54.16	76676	40973	3.99%
2026-06-16	53.36	53.49	0.07	0.13%	52.16	54.87	112812	60241	5.87%
2026-06-15	55.21	53.42	-2.08	-3.75%	53.00	56.31	123219	66958	6.41%
2026-06-12	58.00	55.50	-1.97	-3.43%	55.30	58.37	113420	64273	5.90%
2026-06-11	53.29	57.47	4.02	7.52%	52.96	58.80	205220	116939	10.68%
2026-06-10	50.80	53.45	2.65	5.22%	50.50	55.80	149047	79942	7.75%
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%