高新发展
SZ000628 前复权 MAIN
54.09
-0.57
(-1.04%)
今开
55.12
最高
56.16
最低
53.60
昨收
54.66
振幅
4.68%
成交量
579.6万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
56.15
MA10
57.37
MA20
55.75
MA60
45.64
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 55.12 | 56.16 | 53.60 | 54.09 | 580万 |
| 2 | 2026-09-29 | 54.61 | 56.17 | 54.30 | 54.66 | 539万 |
| 3 | 2026-09-28 | 57.62 | 57.95 | 54.28 | 54.75 | 850万 |
| 4 | 2026-09-24 | 59.12 | 59.59 | 57.29 | 57.78 | 684万 |
| 5 | 2026-09-23 | 59.60 | 60.33 | 59.36 | 59.47 | 551万 |
| 6 | 2026-09-22 | 60.50 | 61.13 | 59.48 | 60.09 | 750万 |
| 7 | 2026-09-21 | 60.00 | 60.68 | 57.91 | 60.01 | 1,439万 |
| 8 | 2026-09-18 | 56.71 | 61.10 | 56.70 | 60.48 | 1,614万 |
| 9 | 2026-09-17 | 55.95 | 57.77 | 55.80 | 56.19 | 782万 |
| 10 | 2026-09-16 | 52.89 | 56.47 | 52.50 | 56.20 | 1,091万 |
| 11 | 2026-09-15 | 52.10 | 53.67 | 52.00 | 52.92 | 798万 |
| 12 | 2026-09-14 | 53.68 | 53.86 | 51.45 | 52.10 | 1,247万 |