高伟达 (300465) - 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
2026-07-29	11.86	11.81	-0.19	-1.58%	11.61	12.05	267540	31536	6.03%
2026-07-28	11.01	12.00	0.81	7.24%	10.90	12.38	384436	45769	8.66%
2026-07-27	11.00	11.19	0.08	0.72%	10.94	11.24	139319	15482	3.14%
2026-07-24	11.43	11.11	-0.55	-4.72%	11.02	11.48	195681	21863	4.41%
2026-07-23	11.39	11.66	0.08	0.69%	11.35	11.94	243397	28430	5.49%
2026-07-22	10.78	11.58	0.65	5.95%	10.58	12.34	361570	41185	8.15%
2026-07-21	10.61	10.93	0.10	0.92%	10.14	10.95	272236	28892	6.13%
2026-07-20	10.14	10.83	0.85	8.52%	10.08	10.96	291016	30834	6.56%
2026-07-17	10.39	9.98	-0.44	-4.22%	9.83	10.51	127808	12961	2.88%
2026-07-16	10.01	10.42	0.28	2.76%	10.00	10.62	124272	12880	2.80%
2026-07-15	10.00	10.14	0.08	0.80%	9.95	10.32	88972	9034	2.01%
2026-07-14	10.18	10.06	-0.03	-0.30%	9.65	10.18	113577	11229	2.56%
2026-07-13	10.60	10.09	-0.63	-5.88%	10.03	10.82	135636	13901	3.06%
2026-07-10	10.44	10.72	0.34	3.28%	10.20	11.13	183268	19803	4.13%
2026-07-09	10.32	10.38	0.00	0.00%	10.04	10.46	99134	10194	2.23%
2026-07-08	10.34	10.38	0.06	0.58%	10.14	10.54	95474	9889	2.15%
2026-07-07	10.66	10.32	-0.29	-2.73%	10.30	10.74	99400	10405	2.24%
2026-07-06	11.12	10.61	-0.50	-4.50%	10.61	11.18	130845	14147	2.95%
2026-07-03	11.10	11.11	0.01	0.09%	10.91	11.27	132123	14675	2.98%
2026-07-02	11.66	11.10	-0.58	-4.97%	11.07	11.70	219365	24882	4.94%
2026-07-01	10.93	11.68	0.75	6.86%	10.77	12.08	324291	37506	7.31%
2026-06-30	11.02	10.93	-0.09	-0.82%	10.87	11.12	162230	17826	3.66%
2026-06-29	11.20	11.02	-0.19	-1.69%	10.82	11.36	180814	19954	4.07%
2026-06-26	11.98	11.21	-0.89	-7.36%	11.18	11.98	230754	26534	5.20%
2026-06-25	12.89	12.10	-0.94	-7.21%	11.91	13.13	319737	39588	7.21%
2026-06-24	14.50	13.04	-1.66	-11.29%	12.96	14.70	369229	49587	8.32%
2026-06-23	15.05	14.70	-0.53	-3.48%	14.60	15.35	193799	29001	4.37%
2026-06-22	15.47	15.23	-0.19	-1.23%	14.49	15.58	276675	41523	6.23%
2026-06-18	16.01	15.42	-0.50	-3.14%	15.37	16.57	279662	44480	6.30%
2026-06-17	16.30	15.92	-0.50	-3.05%	15.81	16.45	278321	44759	6.27%
2026-06-16	16.74	16.42	-0.32	-1.91%	16.31	17.42	252934	42025	5.70%
2026-06-15	16.30	16.74	0.45	2.76%	15.88	16.83	310988	50709	7.01%
2026-06-12	16.22	16.29	0.33	2.07%	15.77	16.74	314244	50802	7.08%
2026-06-11	16.32	15.96	-0.36	-2.21%	15.57	16.32	235556	37403	5.31%
2026-06-10	15.91	16.32	0.25	1.56%	15.84	16.99	340233	56197	7.67%
2026-06-09	15.60	16.07	0.54	3.48%	15.56	16.24	343393	54743	7.74%
2026-06-08	13.85	15.53	1.24	8.68%	13.81	16.10	483339	74992	10.89%
2026-06-05	13.64	14.29	0.81	6.01%	13.64	14.71	290927	41659	6.56%
2026-06-04	13.64	13.48	-0.22	-1.61%	13.29	13.82	118322	16085	2.67%
2026-06-03	14.00	13.70	-0.35	-2.49%	13.54	14.25	178964	24863	4.03%
2026-06-02	13.98	14.05	0.05	0.36%	13.52	14.35	166554	23214	3.75%
2026-06-01	14.20	14.00	-0.21	-1.48%	13.93	14.60	179645	25550	4.05%
2026-05-29	14.62	14.21	-0.53	-3.60%	14.09	15.08	227582	33141	5.13%
2026-05-28	14.99	14.74	-0.02	-0.14%	14.23	15.04	171081	25007	3.86%
2026-05-27	15.38	14.76	-0.62	-4.03%	14.63	15.53	229634	34454	5.17%
2026-05-26	15.13	15.38	0.16	1.05%	15.07	15.95	370527	57698	8.35%
2026-05-25	14.18	15.22	1.13	8.02%	13.52	15.32	351794	51063	7.93%
2026-05-22	14.16	14.09	0.02	0.14%	13.93	14.37	107648	15197	2.43%
2026-05-21	14.61	14.07	-0.42	-2.90%	14.05	15.03	158688	23154	3.58%
2026-05-20	14.90	14.49	-0.49	-3.27%	14.43	14.95	109458	15929	2.47%
2026-05-19	14.56	14.98	0.42	2.88%	14.51	15.05	137981	20416	3.11%
2026-05-18	14.59	14.56	-0.13	-0.88%	14.45	14.83	107346	15729	2.42%
2026-05-15	14.54	14.69	0.11	0.75%	14.50	15.06	126095	18626	2.84%
2026-05-14	15.19	14.58	-0.59	-3.89%	14.58	15.25	136975	20310	3.09%
2026-05-13	15.28	15.17	-0.13	-0.85%	14.91	15.28	159870	24117	3.60%
2026-05-12	15.26	15.30	-0.05	-0.33%	15.06	15.73	232266	35785	5.23%
2026-05-11	15.28	15.35	0.10	0.66%	15.12	15.61	213997	32762	4.82%
2026-05-08	14.54	15.25	0.57	3.88%	14.52	16.15	292499	44942	6.59%
2026-05-07	14.59	14.68	0.23	1.59%	14.41	14.68	104800	15265	2.36%
2026-05-06	14.30	14.45	0.23	1.62%	14.24	14.64	99878	14473	2.25%
2026-04-30	14.11	14.22	0.11	0.78%	13.98	14.40	81803	11597	1.84%
2026-04-29	13.77	14.11	0.26	1.88%	13.76	14.20	80654	11318	1.82%
2026-04-28	14.19	13.85	-0.45	-3.15%	13.76	14.37	85957	12035	1.94%
2026-04-27	13.85	14.30	0.23	1.63%	13.73	14.31	99128	13943	2.23%
2026-04-24	14.34	14.07	-0.37	-2.56%	13.66	14.39	139390	19412	3.14%
2026-04-23	14.88	14.44	-0.45	-3.02%	14.38	14.91	101826	14803	2.29%
2026-04-22	14.75	14.89	0.12	0.81%	14.56	14.91	86439	12759	1.95%
2026-04-21	15.01	14.77	-0.30	-1.99%	14.65	15.02	90023	13276	2.03%
2026-04-20	15.08	15.07	-0.01	-0.07%	14.95	15.20	89348	13475	2.01%