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(%) |
| 2020-11-26 | 8.10 | 8.15 | 7.99 | 8.10 | -0.01 | -0.12 | 15,114 | 1,222 | 1.97 | 0.80 |
| 2020-11-25 | 8.17 | 8.21 | 8.09 | 8.11 | -0.06 | -0.73 | 15,960 | 1,303 | 1.47 | 0.85 |
| 2020-11-24 | 8.28 | 8.30 | 8.17 | 8.17 | -0.14 | -1.68 | 22,246 | 1,828 | 1.56 | 1.18 |
| 2020-11-23 | 8.49 | 8.50 | 8.23 | 8.31 | -0.01 | -0.12 | 28,520 | 2,370 | 3.25 | 1.52 |
| 2020-11-20 | 8.28 | 8.32 | 8.21 | 8.32 | 0.05 | 0.60 | 16,808 | 1,390 | 1.33 | 0.89 |
| 2020-11-19 | 8.31 | 8.31 | 8.23 | 8.27 | -0.02 | -0.24 | 14,538 | 1,200 | 0.97 | 0.77 |
| 2020-11-18 | 8.26 | 8.31 | 8.22 | 8.29 | 0.05 | 0.61 | 15,771 | 1,304 | 1.09 | 0.84 |
| 2020-11-17 | 8.20 | 8.35 | 8.20 | 8.24 | 0.07 | 0.86 | 22,807 | 1,885 | 1.84 | 1.21 |
| 2020-11-16 | 8.12 | 8.19 | 8.08 | 8.17 | 0.02 | 0.25 | 16,912 | 1,378 | 1.35 | 0.90 |
| 2020-11-13 | 8.13 | 8.20 | 8.02 | 8.15 | -0.01 | -0.12 | 13,827 | 1,120 | 2.21 | 0.74 |
| 2020-11-12 | 8.21 | 8.22 | 8.11 | 8.16 | -0.02 | -0.24 | 13,168 | 1,072 | 1.34 | 0.70 |
| 2020-11-11 | 8.15 | 8.25 | 8.13 | 8.18 | -0.01 | -0.12 | 20,303 | 1,664 | 1.47 | 1.08 |
| 2020-11-10 | 8.19 | 8.24 | 8.13 | 8.19 | 0.04 | 0.49 | 19,948 | 1,631 | 1.35 | 1.06 |
| 2020-11-09 | 8.04 | 8.23 | 8.04 | 8.15 | 0.12 | 1.49 | 24,900 | 2,031 | 2.37 | 1.32 |
| 2020-11-06 | 8.10 | 8.10 | 7.98 | 8.03 | -0.05 | -0.62 | 12,923 | 1,035 | 1.49 | 0.69 |
| 2020-11-05 | 8.03 | 8.12 | 8.01 | 8.08 | 0.10 | 1.25 | 15,156 | 1,222 | 1.38 | 0.81 |
| 2020-11-04 | 8.06 | 8.08 | 7.92 | 7.98 | -0.07 | -0.87 | 14,220 | 1,137 | 1.99 | 0.76 |
| 2020-11-03 | 7.93 | 8.07 | 7.91 | 8.05 | 0.12 | 1.51 | 21,401 | 1,715 | 2.02 | 1.14 |
| 2020-11-02 | 8.00 | 8.00 | 7.86 | 7.93 | -0.08 | -1.00 | 18,908 | 1,497 | 1.75 | 1.01 |
| 2020-10-30 | 8.19 | 8.26 | 7.98 | 8.01 | -0.18 | -2.20 | 30,448 | 2,474 | 3.42 | 1.62 |
| 2020-10-29 | 8.24 | 8.26 | 8.06 | 8.19 | -0.14 | -1.68 | 30,709 | 2,509 | 2.40 | 1.63 |
| 2020-10-28 | 8.23 | 8.34 | 8.20 | 8.33 | 0.10 | 1.22 | 14,977 | 1,242 | 1.70 | 0.80 |
| 2020-10-27 | 8.17 | 8.31 | 8.17 | 8.23 | -0.02 | -0.24 | 14,413 | 1,186 | 1.70 | 0.77 |
| 2020-10-26 | 8.30 | 8.38 | 8.19 | 8.25 | -0.11 | -1.32 | 14,003 | 1,157 | 2.27 | 0.74 |
| 2020-10-23 | 8.36 | 8.42 | 8.29 | 8.36 | 0.01 | 0.12 | 13,635 | 1,139 | 1.56 | 0.73 |
| 2020-10-22 | 8.46 | 8.47 | 8.30 | 8.35 | -0.14 | -1.65 | 16,820 | 1,407 | 2.00 | 0.89 |
| 2020-10-21 | 8.52 | 8.61 | 8.46 | 8.49 | -0.06 | -0.70 | 16,586 | 1,410 | 1.75 | 0.88 |
| 2020-10-20 | 8.38 | 8.64 | 8.32 | 8.55 | 0.15 | 1.79 | 31,305 | 2,669 | 3.81 | 1.67 |
| 2020-10-19 | 8.45 | 8.62 | 8.36 | 8.40 | 0.08 | 0.96 | 35,072 | 2,976 | 3.13 | 1.87 |
| 2020-10-16 | 8.45 | 8.50 | 8.28 | 8.32 | -0.15 | -1.77 | 25,281 | 2,109 | 2.60 | 1.34 |
| 2020-10-15 | 8.46 | 8.68 | 8.35 | 8.47 | 0.08 | 0.95 | 37,660 | 3,209 | 3.93 | 2.00 |
| 2020-10-14 | 8.37 | 8.45 | 8.31 | 8.39 | -0.03 | -0.36 | 14,981 | 1,253 | 1.66 | 0.80 |
| 2020-10-13 | 8.42 | 8.48 | 8.33 | 8.42 | -0.03 | -0.36 | 15,591 | 1,309 | 1.78 | 0.83 |
| 2020-10-12 | 8.36 | 8.46 | 8.30 | 8.45 | 0.12 | 1.44 | 22,634 | 1,900 | 1.92 | 1.20 |
| 2020-10-09 | 8.29 | 8.36 | 8.22 | 8.33 | 0.15 | 1.83 | 15,519 | 1,290 | 1.71 | 0.83 |
