高新发展（000628）历史行情

以下为高新发展近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	43.000	44.100	45.330	42.600	0.850	1.965%	619.93万	2.73亿	3.225%
2026-10-19	43.180	43.250	44.370	42.560	0.070	0.162%	6.69万	0.00亿	0.000%
2026-10-16	43.530	43.180	44.760	42.950	0.050	0.116%	7.10万	0.00亿	0.000%
2026-10-15	45.000	43.130	45.400	42.500	-3.090	-6.685%	12.01万	0.00亿	0.000%
2026-10-14	48.820	46.220	48.950	45.250	-2.980	-6.057%	8.58万	0.00亿	0.000%
2026-10-13	48.620	49.200	49.790	47.140	-0.320	-0.646%	9.25万	0.00亿	0.000%
2026-10-12	49.800	49.520	50.980	49.150	-0.280	-0.562%	7.41万	0.00亿	0.000%
2026-10-09	51.250	49.800	51.990	48.700	-1.530	-2.981%	9.47万	0.00亿	0.000%
2026-10-08	54.430	51.330	54.630	51.150	-2.760	-5.103%	8.22万	0.00亿	0.000%
2026-10-07	55.120	54.090	56.160	53.600	-0.570	-1.043%	579.63万	3.16亿	3.015%
2026-10-06	55.120	54.090	56.160	53.600	-0.570	-1.043%	579.63万	3.16亿	3.015%
2026-10-05	55.120	54.090	56.160	53.600	-0.570	-1.043%	579.63万	3.16亿	3.015%
2026-10-02	55.120	54.090	56.160	53.600	-0.570	-1.043%	579.63万	3.16亿	3.015%
2026-10-01	55.120	54.090	56.160	53.600	-0.570	-1.043%	579.63万	3.16亿	3.015%
2026-09-30	55.120	54.090	56.160	53.600	-0.570	-1.043%	5.80万	0.00亿	0.000%
2026-09-29	54.610	54.660	56.170	54.300	-0.090	-0.164%	5.39万	0.00亿	0.000%
2026-09-28	57.620	54.750	57.950	54.280	-3.030	-5.244%	8.50万	0.00亿	0.000%
2026-09-27	59.120	57.780	59.590	57.290	-1.690	-2.842%	684.23万	3.98亿	3.559%
2026-09-24	59.120	57.780	59.590	57.290	-1.690	-2.842%	6.84万	0.00亿	0.000%
2026-09-23	59.600	59.470	60.330	59.360	-0.620	-1.032%	5.51万	0.00亿	0.000%
2026-09-22	60.500	60.090	61.130	59.480	0.080	0.133%	7.50万	0.00亿	0.000%
2026-09-21	60.000	60.010	60.680	57.910	-0.470	-0.777%	14.39万	0.00亿	0.000%
2026-09-18	56.710	60.480	61.100	56.700	4.290	7.635%	16.14万	0.00亿	0.000%
2026-09-17	55.950	56.190	57.770	55.800	-0.010	-0.018%	7.82万	0.00亿	0.000%
2026-09-16	52.890	56.200	56.470	52.500	3.280	6.198%	10.91万	0.00亿	0.000%
2026-09-15	52.100	52.920	53.670	52.000	0.820	1.574%	7.98万	0.00亿	0.000%
2026-09-14	53.680	52.100	53.860	51.450	-2.850	-5.187%	12.47万	0.00亿	0.000%
2026-09-11	54.170	54.950	55.850	52.700	-0.060	-0.109%	11.86万	0.00亿	0.000%
2026-09-10	57.040	55.010	57.480	54.870	-2.450	-4.264%	11.15万	0.00亿	0.000%
2026-09-09	53.350	57.460	57.800	53.210	4.260	8.008%	19.27万	0.00亿	0.000%
2026-09-08	53.740	53.200	54.260	52.710	-0.180	-0.337%	9.61万	0.00亿	0.000%
2026-09-07	53.400	53.380	53.970	52.620	-0.020	-0.037%	12.52万	0.00亿	0.000%
2026-09-04	53.890	53.400	55.690	53.000	-0.610	-1.129%	13.97万	0.00亿	0.000%
2026-09-03	54.360	54.010	57.970	53.150	-0.780	-1.424%	24.53万	0.00亿	0.000%
2026-09-02	49.690	54.790	54.790	49.360	4.980	9.998%	17.46万	0.00亿	0.000%
2026-09-01	48.670	49.810	50.100	48.240	0.940	1.923%	11.38万	0.00亿	0.000%
2026-08-31	48.130	48.870	50.200	47.310	0.750	1.559%	14.09万	0.00亿	0.000%
2026-08-28	46.940	48.120	48.930	46.500	1.050	2.231%	11.35万	0.00亿	0.000%
2026-08-27	47.250	47.070	48.190	45.880	-0.440	-0.926%	12.99万	0.00亿	0.000%
2026-08-26	47.590	47.510	48.180	46.970	-0.350	-0.731%	10.32万	0.00亿	0.000%
2026-08-25	47.370	47.860	48.110	45.830	0.100	0.209%	15.94万	0.00亿	0.000%
2026-08-24	46.840	47.760	48.480	45.110	2.410	5.314%	28.36万	0.00亿	0.000%
2026-08-21	41.240	45.350	45.350	40.800	4.120	9.993%	16.76万	0.00亿	0.000%
2026-08-20	39.880	41.230	42.450	39.310	1.610	4.064%	14.87万	0.00亿	0.000%
2026-08-19	42.310	39.620	42.450	39.060	-3.770	-8.689%	15.51万	0.00亿	0.000%
2026-08-18	40.000	43.390	43.990	39.460	3.170	7.882%	16.05万	0.00亿	0.000%
2026-08-17	39.990	40.220	40.590	39.250	0.590	1.489%	8.31万	0.00亿	0.000%
2026-08-14	40.370	39.630	40.910	39.120	-0.280	-0.702%	9.05万	0.00亿	0.000%
2026-08-13	39.740	39.910	40.820	39.030	0.780	1.993%	13.06万	0.00亿	0.000%
2026-08-12	38.900	39.130	39.320	38.630	0.230	0.591%	5.59万	0.00亿	0.000%
2026-08-11	38.980	38.900	39.400	38.150	-0.090	-0.231%	5.99万	0.00亿	0.000%
2026-08-10	38.780	38.990	39.370	38.070	-0.020	-0.051%	6.85万	0.00亿	0.000%
2026-08-07	39.710	39.010	39.710	37.870	-0.300	-0.763%	7.60万	0.00亿	0.000%
2026-08-06	39.300	39.310	39.800	38.690	-0.390	-0.982%	7.73万	0.00亿	0.000%
2026-08-05	39.040	39.700	39.880	38.760	0.550	1.405%	8.59万	0.00亿	0.000%
2026-08-04	38.880	39.150	39.350	38.110	0.770	2.006%	8.64万	0.00亿	0.000%
2026-08-03	36.600	38.380	38.690	36.500	1.710	4.663%	10.94万	0.00亿	0.000%
2026-07-31	35.570	36.670	37.390	35.500	1.990	5.738%	12.22万	0.00亿	0.000%
2026-07-30	36.320	34.680	36.770	34.460	-1.750	-4.804%	8.68万	0.00亿	0.000%
2026-07-29	36.500	36.430	37.180	35.310	-0.410	-1.113%	10.89万	0.00亿	0.000%
2026-07-28	35.810	36.840	38.110	35.680	0.550	1.516%	12.17万	0.00亿	0.000%
2026-07-27	35.170	36.290	36.360	34.580	0.530	1.482%	8.50万	0.00亿	0.000%
2026-07-24	36.150	35.760	37.340	35.630	-0.540	-1.488%	10.13万	0.00亿	0.000%
2026-07-23	36.340	36.300	37.500	35.980	-0.290	-0.793%	9.87万	0.00亿	0.000%
2026-07-22	34.880	36.590	37.890	34.140	1.670	4.782%	17.30万	0.00亿	0.000%
2026-07-21	35.830	34.920	36.100	32.560	-1.180	-3.269%	17.69万	0.00亿	0.000%
2026-07-20	34.040	36.100	37.320	33.320	1.440	4.155%	20.71万	0.00亿	0.000%
2026-07-17	38.760	34.660	38.830	34.660	-3.860	-10.021%	15.64万	0.00亿	0.000%
2026-07-16	37.600	38.520	40.360	37.250	0.400	1.049%	17.51万	0.00亿	0.000%
2026-07-15	38.980	38.120	39.030	37.660	-0.860	-2.206%	8.28万	0.00亿	0.000%
2026-07-14	39.790	38.980	40.280	37.620	0.360	0.932%	11.03万	0.00亿	0.000%
2026-07-13	40.850	38.620	42.060	38.190	-3.230	-7.718%	15.37万	0.00亿	0.000%
2026-07-10	41.280	41.850	43.860	40.020	-2.330	-5.274%	20.81万	0.00亿	0.000%
2026-07-09	48.140	44.180	48.140	44.180	-4.920	-10.020%	9.42万	0.00亿	0.000%
2026-07-08	48.480	49.100	50.090	47.430	1.020	2.121%	14.47万	0.00亿	0.000%
2026-07-07	48.610	48.080	49.590	47.670	-0.380	-0.784%	9.91万	0.00亿	0.000%
2026-07-06	49.090	48.460	49.600	47.400	-0.610	-1.243%	10.22万	0.00亿	0.000%
2026-07-03	48.100	49.070	49.770	47.600	1.290	2.700%	9.89万	0.00亿	0.000%
2026-07-02	47.900	47.780	50.150	47.440	-0.330	-0.686%	12.87万	0.00亿	0.000%
2026-07-01	47.900	48.110	50.190	47.460	0.810	1.712%	13.04万	0.00亿	0.000%
2026-06-30	46.050	47.300	47.430	45.600	1.290	2.804%	9.80万	0.00亿	0.000%
2026-06-29	47.150	46.010	48.140	45.340	-1.280	-2.707%	7.92万	0.00亿	0.000%
2026-06-26	49.710	47.290	49.900	47.110	-2.860	-5.703%	8.77万	0.00亿	0.000%
2026-06-25	51.230	50.150	52.380	49.190	-1.430	-2.772%	10.14万	0.00亿	0.000%
2026-06-24	51.200	51.580	52.150	50.140	0.320	0.624%	7.80万	0.00亿	0.000%
2026-06-23	50.800	51.260	52.560	49.810	0.260	0.510%	11.21万	0.00亿	0.000%
2026-06-22	53.270	51.000	53.640	50.730	-2.680	-4.993%	11.82万	0.00亿	0.000%
2026-06-18	53.270	53.680	54.400	52.870	0.190	0.355%	9.10万	0.00亿	0.000%
2026-06-17	52.760	53.490	54.060	52.160	0.100	0.187%	7.67万	0.00亿	0.000%
2026-06-16	53.260	53.390	54.770	52.060	0.070	0.131%	11.28万	0.00亿	0.000%
2026-06-15	55.110	53.320	56.210	52.900	-2.080	-3.755%	12.32万	0.00亿	0.000%
2026-06-12	57.900	55.400	58.270	55.200	-1.970	-3.434%	11.34万	0.00亿	0.000%
2026-06-11	53.190	57.370	58.700	52.860	4.020	7.535%	20.52万	0.00亿	0.000%
2026-06-10	50.700	53.350	55.700	50.400	2.650	5.227%	14.90万	0.00亿	0.000%
2026-06-09	50.430	50.700	51.470	50.030	0.630	1.258%	6.44万	0.00亿	0.000%
2026-06-08	50.640	50.070	51.720	49.600	-2.580	-4.900%	9.66万	0.00亿	0.000%
2026-06-05	53.700	52.650	54.750	51.780	-1.570	-2.896%	11.31万	0.00亿	0.000%
2026-06-04	53.460	54.220	56.480	53.450	0.130	0.240%	10.82万	0.00亿	0.000%
2026-06-03	53.180	54.090	55.760	52.500	0.430	0.801%	10.57万	0.00亿	0.000%
2026-06-02	56.380	53.660	57.580	52.900	-2.690	-4.774%	11.56万	0.00亿	0.000%
2026-06-01	60.790	56.350	61.180	56.280	-4.440	-7.304%	14.12万	0.00亿	0.000%
2026-05-29	61.690	60.790	63.200	60.030	0.310	0.513%	21.92万	0.00亿	0.000%
2026-05-28	54.800	60.480	60.480	54.370	5.510	10.024%	26.83万	0.00亿	0.000%
2026-05-27	56.700	54.970	58.060	54.830	-1.950	-3.426%	8.80万	0.00亿	0.000%
2026-05-26	58.000	56.920	58.000	55.900	-1.780	-3.032%	10.85万	0.00亿	0.000%
2026-05-25	60.340	58.700	60.700	56.300	-0.580	-0.978%	14.44万	0.00亿	0.000%
2026-05-22	59.450	59.280	59.870	57.960	1.320	2.277%	10.05万	0.00亿	0.000%
2026-05-21	62.200	57.960	62.390	57.700	-4.330	-6.951%	16.18万	0.00亿	0.000%
2026-05-20	62.150	62.290	63.080	60.450	0.130	0.209%	17.42万	0.00亿	0.000%
2026-05-19	61.910	62.160	62.620	59.930	0.050	0.081%	10.13万	0.00亿	0.000%
2026-05-18	62.900	62.110	64.230	61.740	-1.270	-2.004%	13.07万	0.00亿	0.000%
2026-05-15	61.680	63.380	65.970	61.580	1.700	2.756%	22.91万	0.00亿	0.000%
2026-05-14	60.580	61.680	64.750	59.540	0.820	1.347%	23.97万	0.00亿	0.000%
2026-05-13	60.700	60.860	61.480	59.930	-0.540	-0.879%	11.10万	0.00亿	0.000%
2026-05-12	62.900	61.400	63.190	61.100	-1.780	-2.817%	14.55万	0.00亿	0.000%
2026-05-11	64.490	63.180	65.320	63.040	-1.500	-2.319%	16.85万	0.00亿	0.000%
2026-05-08	63.940	64.680	66.890	63.330	-0.280	-0.431%	16.52万	0.00亿	0.000%
2026-05-07	65.680	64.960	65.900	63.580	-1.050	-1.591%	18.44万	0.00亿	0.000%
2026-05-06	65.730	66.010	68.010	64.700	-0.070	-0.106%	31.29万	0.00亿	0.000%
2026-04-30	59.870	66.080	66.080	57.800	6.020	10.023%	18.65万	0.00亿	0.000%
2026-04-29	60.900	60.060	62.030	59.930	-1.420	-2.310%	10.78万	0.00亿	0.000%
2026-04-28	62.310	61.480	63.060	60.800	-1.140	-1.821%	13.81万	0.00亿	0.000%
2026-04-27	63.770	62.620	64.980	62.030	-1.090	-1.711%	19.47万	0.00亿	0.000%
2026-04-24	63.230	63.710	65.750	62.450	0.480	0.759%	18.95万	0.00亿	0.000%
2026-04-23	59.810	63.230	65.750	59.300	2.830	4.685%	21.07万	0.00亿	0.000%
2026-04-22	59.480	60.400	60.640	58.350	0.000	0.000%	9.52万	0.00亿	0.000%
2026-04-21	60.130	59.440	60.500	58.220	-0.460	-0.768%	9.84万	0.00亿	0.000%
2026-04-20	62.010	59.900	62.300	59.450	0.000	0.000%	16.92万	0.00亿	0.000%
2026-04-17	58.350	61.090	64.210	57.730	0.000	0.000%	25.74万	0.00亿	0.000%
2026-04-16	58.400	58.360	58.900	57.410	0.630	1.090%	8.51万	4.97亿	4.430%
2026-04-15	56.560	57.730	59.530	55.800	0.000	0.000%	14.16万	0.00亿	0.000%
2026-04-14	56.240	56.730	57.960	55.710	0.910	1.630%	11.26万	0.00亿	0.000%
2026-04-13	55.280	55.820	57.250	55.280	0.000	0.000%	11.26万	0.00亿	0.000%
2026-04-10	55.340	56.370	57.400	54.910	0.000	0.000%	12.39万	0.00亿	0.000%
2026-04-09	53.500	55.400	55.780	53.080	0.000	0.000%	14.26万	0.00亿	0.000%
2026-04-08	51.480	53.980	54.100	51.130	0.000	0.000%	13.60万	0.00亿	0.000%
2026-04-07	49.170	50.010	51.090	49.170	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-03	50.510	49.140	50.700	48.890	0.000	0.000%	5.69万	0.00亿	0.000%
2026-04-02	51.410	49.940	51.650	49.560	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-01	51.570	51.400	51.830	51.130	0.000	0.000%	5.19万	0.00亿	0.000%