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(%) |
| 2019-09-19 | 10.38 | 10.38 | 10.01 | 10.10 | -0.15 | -1.46 | 43,757 | 4,427 | 3.61 | 2.33 |
| 2019-09-18 | 10.50 | 10.50 | 10.22 | 10.25 | -0.14 | -1.35 | 42,590 | 4,393 | 2.69 | 2.27 |
| 2019-09-17 | 10.60 | 10.85 | 10.30 | 10.39 | -0.34 | -3.17 | 83,738 | 8,835 | 5.13 | 4.45 |
| 2019-09-16 | 10.52 | 10.88 | 10.40 | 10.73 | 0.19 | 1.80 | 73,074 | 7,768 | 4.55 | 3.89 |
| 2019-09-12 | 10.26 | 10.98 | 10.10 | 10.54 | 0.39 | 3.84 | 119,101 | 12,548 | 8.67 | 6.34 |
| 2019-09-11 | 9.85 | 10.23 | 9.80 | 10.15 | 0.33 | 3.36 | 61,721 | 6,170 | 4.38 | 3.28 |
| 2019-09-10 | 9.76 | 9.87 | 9.75 | 9.82 | 0.04 | 0.41 | 30,759 | 3,016 | 1.23 | 1.64 |
| 2019-09-09 | 9.86 | 9.86 | 9.71 | 9.78 | 0.07 | 0.72 | 24,328 | 2,375 | 1.54 | 1.29 |
| 2019-09-06 | 9.79 | 9.80 | 9.63 | 9.71 | -0.01 | -0.10 | 22,972 | 2,231 | 1.75 | 1.22 |
| 2019-09-05 | 9.82 | 9.94 | 9.72 | 9.72 | -0.03 | -0.31 | 48,199 | 4,744 | 2.26 | 2.56 |
| 2019-09-04 | 9.82 | 9.83 | 9.71 | 9.75 | -0.04 | -0.41 | 23,916 | 2,332 | 1.23 | 1.27 |
| 2019-09-03 | 9.80 | 9.87 | 9.67 | 9.79 | 0.08 | 0.82 | 36,459 | 3,564 | 2.06 | 1.94 |
| 2019-09-02 | 9.55 | 9.74 | 9.50 | 9.71 | 0.05 | 0.52 | 55,255 | 5,329 | 2.48 | 2.94 |
| 2019-08-30 | 9.64 | 9.82 | 9.38 | 9.66 | 0.03 | 0.31 | 40,624 | 3,905 | 4.57 | 2.16 |
| 2019-08-29 | 9.75 | 9.83 | 9.61 | 9.63 | -0.10 | -1.03 | 18,440 | 1,788 | 2.26 | 0.98 |
| 2019-08-28 | 9.77 | 9.82 | 9.66 | 9.73 | 0.00 | 0.00 | 20,316 | 1,977 | 1.64 | 1.08 |
| 2019-08-27 | 9.61 | 9.82 | 9.61 | 9.73 | 0.19 | 1.99 | 37,770 | 3,676 | 2.20 | 2.01 |
| 2019-08-26 | 9.66 | 9.66 | 9.40 | 9.54 | -0.16 | -1.65 | 28,660 | 2,731 | 2.68 | 1.52 |
| 2019-08-23 | 9.60 | 9.75 | 9.46 | 9.70 | 0.03 | 0.31 | 48,806 | 4,703 | 3.00 | 2.60 |
| 2019-08-22 | 9.61 | 9.75 | 9.59 | 9.67 | 0.10 | 1.04 | 30,000 | 2,902 | 1.67 | 1.60 |
| 2019-08-21 | 9.54 | 9.63 | 9.53 | 9.57 | 0.03 | 0.31 | 21,961 | 2,102 | 1.05 | 1.17 |
| 2019-08-20 | 9.51 | 9.65 | 9.48 | 9.54 | 0.02 | 0.21 | 26,097 | 2,489 | 1.79 | 1.39 |
| 2019-08-19 | 9.37 | 9.58 | 9.35 | 9.52 | 0.19 | 2.04 | 27,146 | 2,576 | 2.47 | 1.44 |
| 2019-08-16 | 9.10 | 9.53 | 9.01 | 9.33 | 0.32 | 3.55 | 52,664 | 4,903 | 5.77 | 2.80 |
| 2019-08-15 | 8.69 | 9.05 | 8.65 | 9.01 | 0.08 | 0.90 | 22,893 | 2,040 | 4.48 | 1.22 |
| 2019-08-14 | 8.98 | 9.03 | 8.86 | 8.93 | 0.04 | 0.45 | 24,014 | 2,147 | 1.91 | 1.28 |
| 2019-08-13 | 8.99 | 9.00 | 8.76 | 8.89 | -0.06 | -0.67 | 26,677 | 2,361 | 2.68 | 1.42 |
| 2019-08-12 | 8.79 | 8.97 | 8.66 | 8.95 | 0.18 | 2.05 | 23,799 | 2,109 | 3.53 | 1.27 |
| 2019-08-09 | 8.70 | 8.90 | 8.67 | 8.77 | 0.07 | 0.80 | 24,882 | 2,187 | 2.64 | 1.32 |
| 2019-08-08 | 8.67 | 8.80 | 8.60 | 8.70 | 0.13 | 1.52 | 19,526 | 1,700 | 2.33 | 1.04 |
| 2019-08-07 | 8.73 | 8.75 | 8.56 | 8.57 | -0.08 | -0.92 | 15,977 | 1,385 | 2.20 | 0.85 |
| 2019-08-06 | 8.90 | 8.90 | 8.49 | 8.65 | -0.44 | -4.84 | 34,098 | 2,954 | 4.51 | 1.81 |
| 2019-08-05 | 9.33 | 9.33 | 9.08 | 9.09 | -0.24 | -2.57 | 22,404 | 2,054 | 2.68 | 1.19 |
| 2019-08-02 | 9.11 | 9.36 | 9.02 | 9.33 | -0.09 | -0.96 | 23,770 | 2,180 | 3.61 | 1.26 |
| 2019-08-01 | 9.46 | 9.51 | 9.39 | 9.42 | 0.00 | 0.00 | 11,784 | 1,114 | 1.27 | 0.63 |
| 2019-07-31 | 9.53 | 9.54 | 9.37 | 9.42 | -0.11 | -1.15 | 10,858 | 1,023 | 1.78 | 0.58 |
| 2019-07-30 | 9.54 | 9.62 | 9.50 | 9.53 | -0.02 | -0.21 | 11,057 | 1,056 | 1.26 | 0.59 |
| 2019-07-29 | 9.51 | 9.63 | 9.48 | 9.55 | 0.10 | 1.06 | 14,614 | 1,395 | 1.59 | 0.78 |
| 2019-07-26 | 9.59 | 9.59 | 9.41 | 9.45 | -0.09 | -0.94 | 15,109 | 1,434 | 1.89 | 0.80 |
| 2019-07-25 | 9.59 | 9.63 | 9.50 | 9.54 | 0.01 | 0.10 | 13,576 | 1,296 | 1.36 | 0.72 |
| 2019-07-24 | 9.44 | 9.59 | 9.43 | 9.53 | 0.13 | 1.38 | 17,299 | 1,650 | 1.70 | 0.92 |
| 2019-07-23 | 9.35 | 9.46 | 9.30 | 9.40 | 0.05 | 0.53 | 17,327 | 1,622 | 1.71 | 0.92 |
| 2019-07-22 | 10.00 | 10.11 | 9.12 | 9.35 | -0.61 | -6.12 | 34,127 | 3,234 | 9.94 | 1.82 |
| 2019-07-19 | 9.91 | 10.08 | 9.91 | 9.96 | 0.04 | 0.40 | 12,152 | 1,216 | 1.71 | 0.65 |
| 2019-07-18 | 10.09 | 10.12 | 9.90 | 9.92 | -0.16 | -1.59 | 15,159 | 1,513 | 2.18 | 0.81 |
| 2019-07-17 | 10.11 | 10.14 | 10.05 | 10.08 | -0.03 | -0.30 | 10,722 | 1,082 | 0.89 | 0.57 |
| 2019-07-16 | 10.10 | 10.13 | 10.05 | 10.11 | 0.01 | 0.10 | 12,186 | 1,231 | 0.79 | 0.65 |
| 2019-07-15 | 10.09 | 10.13 | 9.99 | 10.10 | 0.05 | 0.50 | 15,928 | 1,604 | 1.39 | 0.85 |
| 2019-07-12 | 10.09 | 10.09 | 9.96 | 10.05 | 0.13 | 1.31 | 14,359 | 1,443 | 1.31 | 0.76 |
| 2019-07-11 | 10.01 | 10.12 | 9.86 | 9.92 | -0.04 | -0.40 | 15,946 | 1,592 | 2.61 | 0.85 |
| 2019-07-10 | 10.02 | 10.09 | 9.95 | 9.96 | -0.10 | -0.99 | 12,660 | 1,269 | 1.39 | 0.67 |
| 2019-07-09 | 10.00 | 10.07 | 9.90 | 10.06 | 0.06 | 0.60 | 15,712 | 1,573 | 1.70 | 0.84 |
| 2019-07-08 | 10.46 | 10.49 | 9.99 | 10.00 | -0.44 | -4.21 | 35,211 | 3,567 | 4.79 | 1.87 |
| 2019-07-05 | 10.50 | 10.57 | 10.41 | 10.44 | 0.02 | 0.19 | 20,602 | 2,155 | 1.54 | 1.10 |
| 2019-07-04 | 10.39 | 10.47 | 10.35 | 10.42 | 0.03 | 0.29 | 14,048 | 1,462 | 1.16 | 0.75 |
| 2019-07-03 | 10.49 | 10.49 | 10.32 | 10.39 | -0.10 | -0.95 | 20,904 | 2,170 | 1.62 | 1.11 |
| 2019-07-02 | 10.53 | 10.62 | 10.49 | 10.49 | -0.06 | -0.57 | 19,871 | 2,096 | 1.23 | 1.06 |
| 2019-07-01 | 10.62 | 10.70 | 10.51 | 10.55 | 0.08 | 0.76 | 39,904 | 4,219 | 1.81 | 2.12 |
