高伟达（300465）历史交易数据_股票行情

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(%)
2020-06-01	11.98	12.42	11.97	12.32	0.46	3.88	112,590	13,794	3.79	2.52
2020-05-29	11.86	12.04	11.75	11.86	-0.11	-0.92	62,008	7,398	2.42	1.39
2020-05-28	11.98	12.09	11.63	11.97	0.04	0.34	89,279	10,586	3.86	2.00
2020-05-27	12.27	12.27	11.90	11.93	-0.33	-2.69	88,336	10,658	3.02	1.98
2020-05-26	12.00	12.30	12.00	12.26	0.28	2.34	89,110	10,852	2.50	1.99
2020-05-25	12.11	12.13	11.83	11.98	-0.14	-1.16	86,894	10,416	2.48	1.95
2020-05-22	12.38	12.54	11.95	12.12	-0.22	-1.78	111,026	13,572	4.78	2.49
2020-05-21	12.65	12.77	12.32	12.34	-0.27	-2.14	118,886	14,882	3.57	2.66
2020-05-20	12.68	12.90	12.55	12.61	-0.20	-1.56	125,594	15,960	2.73	2.81
2020-05-19	12.68	12.83	12.58	12.81	0.27	2.15	134,902	17,165	1.99	3.02
2020-05-18	13.06	13.08	12.50	12.54	-0.84	-6.28	263,245	33,471	4.33	5.89
2020-05-15	13.57	13.79	13.38	13.38	-0.14	-1.04	176,451	23,954	3.03	3.95
2020-05-14	13.82	14.22	13.51	13.52	-0.33	-2.38	265,704	36,763	5.13	5.95
2020-05-13	13.42	13.85	13.28	13.85	0.28	2.06	200,466	27,242	4.20	4.49
2020-05-12	13.65	13.65	13.20	13.57	-0.22	-1.60	173,230	23,364	3.26	3.88
2020-05-11	13.33	13.92	13.33	13.79	0.31	2.30	270,502	37,006	4.38	6.05
2020-05-08	13.26	13.78	13.26	13.48	0.52	4.01	314,604	42,609	4.01	7.04
2020-05-07	13.40	13.45	12.90	12.96	-0.40	-2.99	206,897	27,143	4.12	4.63
2020-05-06	12.82	13.43	12.78	13.36	0.36	2.77	201,054	26,480	5.00	4.50
2020-04-30	12.59	13.20	12.45	13.00	0.59	4.75	227,903	29,284	6.04	5.10
2020-04-29	12.49	12.65	12.30	12.41	-0.08	-0.64	194,706	24,328	2.80	4.36
2020-04-28	13.24	13.36	11.92	12.49	-0.70	-5.31	321,667	40,261	10.92	7.20
2020-04-27	13.38	13.69	13.18	13.19	-0.12	-0.90	212,181	28,504	3.83	4.75
2020-04-24	13.99	14.15	13.18	13.31	-0.93	-6.53	352,305	48,148	6.81	7.89
2020-04-23	14.21	14.74	13.65	14.24	-0.09	-0.63	556,536	78,506	7.61	12.46
2020-04-22	13.89	14.55	13.86	14.33	0.19	1.34	407,437	58,076	4.88	9.12
2020-04-21	14.39	14.79	14.02	14.14	-0.68	-4.59	467,651	66,909	5.20	10.47
2020-04-20	13.80	15.25	13.78	14.82	0.51	3.56	707,143	103,241	10.27	15.83
2020-04-17	15.13	16.11	14.31	14.31	-1.33	-8.50	1,141,170	173,508	11.51	25.54
2020-04-16	14.31	15.64	13.91	15.64	1.42	9.99	1,193,287	176,620	12.17	26.71
2020-04-15	14.22	14.22	13.68	14.22	1.29	9.98	867,739	122,507	4.18	19.42
2020-04-14	12.84	13.04	12.61	12.93	0.26	2.05	215,776	27,583	3.39	4.83
2020-04-13	12.32	12.94	12.31	12.67	-0.03	-0.24	213,686	26,964	4.96	4.78
2020-04-10	13.40	13.54	12.55	12.70	-1.23	-8.83	471,033	61,709	7.11	10.54
2020-04-09	13.55	14.99	13.55	13.93	0.27	1.98	638,454	90,518	10.54	14.29
2020-04-08	14.28	14.28	13.46	13.66	0.68	5.24	699,439	97,247	6.32	15.66
2020-04-07	12.98	12.98	12.98	12.98	1.18	10.00	35,295	4,581	0.00	0.79
2020-04-03	11.65	11.94	11.56	11.80	-0.01	-0.08	138,521	16,243	3.22	3.10
2020-04-02	11.25	11.85	11.13	11.81	0.64	5.73	193,795	22,222	6.45	4.34
2020-04-01	11.05	11.49	11.04	11.17	-0.03	-0.27	103,112	11,641	4.02	2.31

起始日期	上市日
截止日期	今日

高伟达 (300465)

高伟达(300465) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值