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
2026-06-05	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%
2026-04-17	15.22	15.08	-0.17	-1.11%	14.92	15.23	84571	12709	1.91%
2026-04-16	15.01	15.25	0.35	2.35%	14.91	15.28	112773	17084	2.54%
2026-04-15	15.09	14.90	-0.14	-0.93%	14.86	15.24	80683	12112	1.82%
2026-04-14	15.10	15.04	0.08	0.53%	14.80	15.20	95955	14356	2.16%
2026-04-13	15.00	14.96	-0.32	-2.09%	14.82	15.09	131129	19604	2.96%
2026-04-10	14.83	15.28	0.58	3.95%	14.83	15.55	195662	29802	4.41%
2026-04-09	15.07	14.70	-0.56	-3.67%	14.60	15.07	96997	14329	2.19%
2026-04-08	14.76	15.26	0.85	5.90%	14.59	15.27	130436	19557	2.94%
2026-04-07	14.07	14.41	0.32	2.27%	14.07	14.56	81797	11769	1.84%
2026-04-03	14.55	14.09	-0.25	-1.74%	14.05	14.77	83770	11936	1.89%
2026-04-02	14.89	14.34	-0.66	-4.40%	14.22	15.00	100106	14513	2.26%
2026-04-01	14.95	15.00	0.36	2.46%	14.84	15.04	85919	12849	1.94%
2026-03-31	15.00	14.64	-0.38	-2.53%	14.61	15.15	94652	14065	2.13%
2026-03-30	14.74	15.02	-0.07	-0.46%	14.69	15.05	98743	14721	2.23%
2026-03-27	14.66	15.09	0.01	0.07%	14.56	15.20	96121	14432	2.17%
2026-03-26	15.51	15.08	-0.55	-3.52%	15.01	15.63	80489	12276	1.81%
2026-03-25	15.48	15.63	0.17	1.10%	15.41	15.78	83159	13000	1.87%
2026-03-24	15.38	15.46	0.39	2.59%	14.98	15.49	87945	13376	1.98%
2026-03-23	15.79	15.07	-1.04	-6.46%	14.98	15.85	154266	23766	3.48%
2026-03-20	16.88	16.11	-0.70	-4.16%	16.11	17.00	99313	16359	2.24%
2026-03-19	17.03	16.81	-0.45	-2.61%	16.77	17.17	79465	13480	1.79%
2026-03-18	17.08	17.26	0.17	0.99%	16.89	17.28	70102	11987	1.58%
2026-03-17	17.25	17.09	-0.10	-0.58%	17.05	17.79	115470	20136	2.60%
2026-03-16	16.56	17.19	0.57	3.43%	16.56	17.20	115908	19718	2.61%
2026-03-13	17.18	16.62	-0.52	-3.03%	16.56	17.28	111855	18742	2.52%
2026-03-12	17.01	17.14	-0.32	-1.83%	16.91	17.40	108157	18560	2.44%
2026-03-11	17.51	17.46	-0.04	-0.23%	17.39	17.64	68350	11966	1.54%
2026-03-10	17.45	17.50	0.17	0.98%	17.33	17.77	78080	13668	1.76%
2026-03-09	17.05	17.33	-0.02	-0.12%	16.78	17.45	99956	17023	2.25%
2026-03-06	17.03	17.35	0.25	1.46%	16.83	17.49	67874	11714	1.53%
2026-03-05	17.13	17.10	0.28	1.66%	16.97	17.40	111560	19177	2.51%
2026-03-04	17.20	16.82	-0.57	-3.28%	16.72	17.50	137888	23511	3.11%
2026-03-03	18.08	17.39	-0.58	-3.23%	17.38	18.59	153687	27674	3.46%
2026-03-02	18.86	17.97	-1.12	-5.87%	17.96	18.86	182696	33309	4.12%
2026-02-27	18.73	19.09	0.27	1.43%	18.70	19.09	84037	15918	1.89%
2026-02-26	19.01	18.82	-0.21	-1.10%	18.75	19.20	78423	14835	1.77%