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(%) |
| 2020-06-05 | 8.12 | 8.60 | 8.06 | 8.37 | 0.27 | 3.33 | 51,668 | 4,329 | 6.67 | 2.75 |
| 2020-06-04 | 8.13 | 8.20 | 8.06 | 8.10 | -0.02 | -0.25 | 13,637 | 1,106 | 1.72 | 0.73 |
| 2020-06-03 | 8.26 | 8.29 | 8.11 | 8.12 | -0.14 | -1.69 | 22,863 | 1,871 | 2.18 | 1.22 |
| 2020-06-02 | 8.34 | 8.34 | 8.23 | 8.26 | -0.08 | -0.96 | 24,441 | 2,023 | 1.32 | 1.30 |
| 2020-06-01 | 8.25 | 8.40 | 8.20 | 8.34 | 0.10 | 1.21 | 44,161 | 3,663 | 2.43 | 2.35 |
| 2020-05-29 | 8.08 | 8.35 | 8.08 | 8.24 | 0.18 | 2.23 | 42,238 | 3,495 | 3.35 | 2.25 |
| 2020-05-28 | 8.07 | 8.23 | 8.01 | 8.06 | 0.01 | 0.12 | 35,795 | 2,905 | 2.73 | 1.90 |
| 2020-05-27 | 7.78 | 8.16 | 7.76 | 8.05 | 0.28 | 3.60 | 35,827 | 2,849 | 5.15 | 1.91 |
| 2020-05-26 | 7.69 | 7.80 | 7.68 | 7.77 | 0.09 | 1.17 | 17,199 | 1,333 | 1.56 | 0.91 |
| 2020-05-25 | 7.93 | 7.98 | 7.64 | 7.68 | -0.26 | -3.27 | 22,562 | 1,749 | 4.28 | 1.20 |
| 2020-05-22 | 8.15 | 8.15 | 7.74 | 7.94 | -0.25 | -3.05 | 30,021 | 2,388 | 5.01 | 1.60 |
| 2020-05-21 | 8.24 | 8.25 | 8.15 | 8.19 | -0.05 | -0.61 | 13,505 | 1,106 | 1.21 | 0.72 |
| 2020-05-20 | 8.24 | 8.24 | 8.17 | 8.24 | 0.07 | 0.86 | 11,526 | 946 | 0.86 | 0.61 |
| 2020-05-19 | 8.27 | 8.29 | 8.15 | 8.17 | -0.06 | -0.73 | 15,972 | 1,307 | 1.70 | 0.85 |
| 2020-05-18 | 8.26 | 8.36 | 8.20 | 8.23 | 0.04 | 0.49 | 22,962 | 1,899 | 1.95 | 1.22 |
| 2020-05-15 | 8.21 | 8.24 | 8.18 | 8.19 | -0.02 | -0.24 | 10,816 | 887 | 0.73 | 0.58 |
| 2020-05-14 | 8.18 | 8.26 | 8.14 | 8.21 | 0.01 | 0.12 | 9,327 | 766 | 1.46 | 0.50 |
| 2020-05-13 | 8.24 | 8.25 | 8.15 | 8.20 | -0.04 | -0.49 | 11,449 | 939 | 1.21 | 0.61 |
| 2020-05-12 | 8.27 | 8.28 | 8.19 | 8.24 | 0.04 | 0.49 | 12,875 | 1,061 | 1.10 | 0.68 |
| 2020-05-11 | 8.28 | 8.32 | 8.20 | 8.20 | -0.01 | -0.12 | 15,012 | 1,239 | 1.46 | 0.80 |
| 2020-05-08 | 8.23 | 8.32 | 8.20 | 8.21 | 0.00 | 0.00 | 21,233 | 1,750 | 1.46 | 1.13 |
| 2020-05-07 | 8.34 | 8.38 | 8.20 | 8.21 | -0.12 | -1.44 | 20,387 | 1,684 | 2.16 | 1.08 |
| 2020-05-06 | 8.31 | 8.41 | 8.26 | 8.33 | 0.01 | 0.12 | 22,020 | 1,834 | 1.80 | 1.17 |
| 2020-04-30 | 8.10 | 8.41 | 8.10 | 8.32 | 0.20 | 2.46 | 26,466 | 2,196 | 3.82 | 1.41 |
| 2020-04-29 | 8.00 | 8.26 | 7.71 | 8.12 | -0.32 | -3.79 | 37,041 | 3,015 | 6.52 | 1.97 |
| 2020-04-28 | 8.40 | 8.85 | 8.29 | 8.44 | 0.21 | 2.55 | 46,480 | 3,959 | 6.80 | 2.47 |
| 2020-04-27 | 8.28 | 8.33 | 8.17 | 8.23 | -0.05 | -0.60 | 13,083 | 1,078 | 1.93 | 0.70 |
| 2020-04-24 | 8.44 | 8.44 | 8.24 | 8.28 | -0.14 | -1.66 | 18,754 | 1,558 | 2.38 | 1.00 |
| 2020-04-23 | 8.47 | 8.52 | 8.40 | 8.42 | -0.03 | -0.36 | 15,436 | 1,307 | 1.42 | 0.82 |
| 2020-04-22 | 8.50 | 8.50 | 8.36 | 8.45 | -0.07 | -0.82 | 20,178 | 1,701 | 1.64 | 1.07 |
| 2020-04-21 | 8.48 | 8.55 | 8.38 | 8.52 | 0.08 | 0.95 | 17,526 | 1,486 | 2.01 | 0.93 |
| 2020-04-20 | 8.47 | 8.47 | 8.37 | 8.44 | 0.03 | 0.36 | 15,015 | 1,266 | 1.19 | 0.80 |
| 2020-04-17 | 8.34 | 8.46 | 8.30 | 8.41 | 0.08 | 0.96 | 15,870 | 1,332 | 1.92 | 0.84 |
| 2020-04-16 | 8.36 | 8.41 | 8.32 | 8.33 | 0.00 | 0.00 | 15,587 | 1,304 | 1.08 | 0.83 |
| 2020-04-15 | 8.41 | 8.58 | 8.33 | 8.33 | -0.18 | -2.12 | 22,771 | 1,916 | 2.94 | 1.21 |
| 2020-04-14 | 8.39 | 8.51 | 8.36 | 8.51 | 0.16 | 1.92 | 10,944 | 926 | 1.80 | 0.58 |
| 2020-04-13 | 8.46 | 8.49 | 8.28 | 8.35 | -0.14 | -1.65 | 16,723 | 1,400 | 2.47 | 0.89 |
| 2020-04-10 | 8.74 | 8.74 | 8.47 | 8.49 | -0.19 | -2.19 | 16,346 | 1,400 | 3.11 | 0.87 |
| 2020-04-09 | 8.74 | 8.79 | 8.66 | 8.68 | 0.00 | 0.00 | 18,884 | 1,643 | 1.50 | 1.00 |
| 2020-04-08 | 8.72 | 8.74 | 8.63 | 8.68 | -0.04 | -0.46 | 14,990 | 1,301 | 1.26 | 0.80 |
| 2020-04-07 | 8.68 | 8.77 | 8.66 | 8.72 | 0.10 | 1.16 | 22,799 | 1,987 | 1.28 | 1.21 |
| 2020-04-03 | 8.64 | 8.70 | 8.53 | 8.62 | -0.02 | -0.23 | 12,018 | 1,036 | 1.97 | 0.64 |
| 2020-04-02 | 8.58 | 8.64 | 8.48 | 8.64 | 0.09 | 1.05 | 14,582 | 1,247 | 1.87 | 0.78 |
| 2020-04-01 | 8.49 | 8.71 | 8.38 | 8.55 | 0.13 | 1.54 | 21,812 | 1,877 | 3.92 | 1.16 |
