高新发展(000628) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 9.11 | 9.29 | 9.07 | 9.13 | -0.02 | -0.22 | 26,373 | 2,417 | 2.40 | 1.40 |
| 2021-03-03 | 9.17 | 9.24 | 9.07 | 9.15 | -0.02 | -0.22 | 26,908 | 2,467 | 1.85 | 1.43 |
| 2021-03-02 | 9.27 | 9.40 | 9.08 | 9.17 | -0.08 | -0.86 | 29,216 | 2,692 | 3.46 | 1.55 |
| 2021-03-01 | 9.05 | 9.32 | 8.95 | 9.25 | 0.21 | 2.32 | 40,768 | 3,721 | 4.09 | 2.17 |
| 2021-02-26 | 9.30 | 9.30 | 9.04 | 9.04 | -0.46 | -4.84 | 44,960 | 4,118 | 2.74 | 2.39 |
| 2021-02-25 | 9.34 | 9.61 | 9.27 | 9.50 | 0.31 | 3.37 | 81,501 | 7,713 | 3.70 | 4.34 |
| 2021-02-24 | 9.20 | 9.28 | 8.95 | 9.19 | 0.01 | 0.11 | 46,633 | 4,246 | 3.59 | 2.48 |
| 2021-02-23 | 9.13 | 9.33 | 8.99 | 9.18 | 0.02 | 0.22 | 42,626 | 3,904 | 3.71 | 2.27 |
| 2021-02-22 | 9.16 | 9.43 | 9.11 | 9.16 | -0.07 | -0.76 | 59,017 | 5,461 | 3.47 | 3.14 |
| 2021-02-19 | 8.97 | 9.23 | 8.81 | 9.23 | 0.25 | 2.78 | 47,088 | 4,261 | 4.68 | 2.50 |
| 2021-02-18 | 9.01 | 9.41 | 8.98 | 8.98 | 0.00 | 0.00 | 46,966 | 4,260 | 4.79 | 2.50 |
| 2021-02-10 | 9.03 | 9.08 | 8.92 | 8.98 | -0.07 | -0.77 | 30,788 | 2,767 | 1.77 | 1.64 |
| 2021-02-09 | 8.99 | 9.20 | 8.77 | 9.05 | 0.06 | 0.67 | 59,173 | 5,320 | 4.78 | 3.15 |
| 2021-02-08 | 8.78 | 9.08 | 8.65 | 8.99 | 0.20 | 2.28 | 66,546 | 5,933 | 4.89 | 3.54 |
| 2021-02-05 | 8.78 | 8.95 | 8.52 | 8.79 | 0.00 | 0.00 | 61,965 | 5,405 | 4.89 | 3.30 |
| 2021-02-04 | 8.22 | 8.80 | 8.18 | 8.79 | 0.49 | 5.90 | 59,275 | 5,005 | 7.47 | 3.15 |
| 2021-02-03 | 8.60 | 8.62 | 8.29 | 8.30 | -0.29 | -3.38 | 23,409 | 1,971 | 3.84 | 1.25 |
| 2021-02-02 | 8.53 | 8.68 | 8.46 | 8.59 | -0.01 | -0.12 | 25,471 | 2,190 | 2.56 | 1.35 |
| 2021-02-01 | 8.46 | 8.66 | 8.40 | 8.60 | 0.04 | 0.47 | 31,540 | 2,690 | 3.04 | 1.68 |
| 2021-01-29 | 8.40 | 8.63 | 8.28 | 8.56 | 0.34 | 4.14 | 47,513 | 4,027 | 4.26 | 2.53 |
| 2021-01-28 | 8.15 | 8.27 | 8.10 | 8.22 | 0.05 | 0.61 | 11,381 | 934 | 2.08 | 0.61 |
| 2021-01-27 | 8.20 | 8.26 | 8.15 | 8.17 | -0.08 | -0.97 | 13,498 | 1,106 | 1.33 | 0.72 |
| 2021-01-26 | 8.51 | 8.51 | 8.21 | 8.25 | -0.26 | -3.06 | 16,865 | 1,408 | 3.53 | 0.90 |
| 2021-01-25 | 8.43 | 8.61 | 8.41 | 8.51 | 0.00 | 0.00 | 19,529 | 1,663 | 2.35 | 1.04 |
| 2021-01-22 | 8.62 | 8.62 | 8.39 | 8.51 | -0.06 | -0.70 | 20,214 | 1,708 | 2.68 | 1.08 |
| 2021-01-21 | 8.73 | 8.78 | 8.54 | 8.57 | -0.17 | -1.95 | 31,617 | 2,719 | 2.75 | 1.68 |
| 2021-01-20 | 8.45 | 8.87 | 8.45 | 8.74 | 0.14 | 1.63 | 52,228 | 4,558 | 4.88 | 2.78 |
| 2021-01-19 | 8.21 | 8.65 | 8.04 | 8.60 | 0.39 | 4.75 | 49,266 | 4,110 | 7.43 | 2.62 |
| 2021-01-18 | 8.15 | 8.23 | 8.15 | 8.21 | 0.03 | 0.37 | 15,819 | 1,295 | 0.98 | 0.84 |
| 2021-01-15 | 8.15 | 8.22 | 8.14 | 8.18 | 0.03 | 0.37 | 9,816 | 802 | 0.98 | 0.52 |
| 2021-01-14 | 8.07 | 8.16 | 8.06 | 8.15 | 0.05 | 0.62 | 12,062 | 980 | 1.23 | 0.64 |
| 2021-01-13 | 8.22 | 8.24 | 8.05 | 8.10 | -0.18 | -2.17 | 21,123 | 1,718 | 2.29 | 1.12 |
| 2021-01-12 | 8.22 | 8.32 | 8.17 | 8.28 | 0.04 | 0.49 | 14,291 | 1,180 | 1.82 | 0.76 |
| 2021-01-11 | 8.67 | 8.67 | 8.24 | 8.24 | -0.41 | -4.74 | 26,096 | 2,189 | 4.97 | 1.39 |
| 2021-01-08 | 8.63 | 8.69 | 8.50 | 8.65 | 0.07 | 0.82 | 16,975 | 1,459 | 2.21 | 0.90 |
| 2021-01-07 | 8.81 | 8.90 | 8.48 | 8.58 | -0.38 | -4.24 | 42,412 | 3,673 | 4.69 | 2.26 |
| 2021-01-06 | 8.58 | 8.98 | 8.58 | 8.96 | 0.39 | 4.55 | 62,239 | 5,477 | 4.67 | 3.31 |
| 2021-01-05 | 8.57 | 8.67 | 8.51 | 8.57 | -0.08 | -0.92 | 20,799 | 1,783 | 1.85 | 1.11 |
| 2021-01-04 | 8.50 | 8.66 | 8.36 | 8.65 | 0.20 | 2.37 | 40,005 | 3,404 | 3.55 | 2.13 |
