高伟达（300465）历史行情

以下为高伟达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
2026-10-09	10.830	11.240	11.300	10.500	0.400	3.690%	10.87万	0.00亿	0.000%
2026-10-08	10.990	10.840	11.120	10.770	-0.160	-1.455%	5.63万	0.00亿	0.000%
2026-10-07	11.190	11.000	11.220	10.900	-0.140	-1.257%	519.92万	0.57亿	1.172%
2026-10-06	11.190	11.000	11.220	10.900	-0.140	-1.257%	519.92万	0.57亿	1.172%
2026-10-05	11.190	11.000	11.220	10.900	-0.140	-1.257%	519.92万	0.57亿	1.172%
2026-10-02	11.190	11.000	11.220	10.900	-0.140	-1.257%	519.92万	0.57亿	1.172%
2026-10-01	11.190	11.000	11.220	10.900	-0.140	-1.257%	519.92万	0.57亿	1.172%
2026-09-30	11.190	11.000	11.220	10.900	-0.140	-1.257%	5.20万	0.00亿	0.000%
2026-09-29	10.900	11.140	11.230	10.900	0.220	2.015%	6.48万	0.00亿	0.000%
2026-09-28	11.080	10.920	11.170	10.810	-0.210	-1.887%	7.05万	0.00亿	0.000%
2026-09-27	11.300	11.130	11.340	11.060	-0.180	-1.592%	601.70万	0.67亿	1.356%
2026-09-24	11.300	11.130	11.340	11.060	-0.180	-1.592%	6.02万	0.00亿	0.000%
2026-09-23	11.620	11.310	11.620	11.290	-0.310	-2.668%	6.37万	0.00亿	0.000%
2026-09-22	11.530	11.620	11.740	11.530	0.090	0.781%	10.42万	0.00亿	0.000%
2026-09-21	11.500	11.530	11.540	11.400	0.120	1.052%	8.36万	0.00亿	0.000%
2026-09-18	11.360	11.410	11.470	11.280	0.120	1.063%	8.18万	0.00亿	0.000%
2026-09-17	11.120	11.290	11.340	11.120	0.040	0.356%	6.44万	0.00亿	0.000%
2026-09-16	11.110	11.250	11.330	10.990	0.100	0.897%	6.91万	0.00亿	0.000%
2026-09-15	11.440	11.150	11.500	11.120	-0.190	-1.675%	7.73万	0.00亿	0.000%
2026-09-14	11.360	11.340	11.510	11.260	-0.080	-0.701%	6.56万	0.00亿	0.000%
2026-09-11	11.570	11.420	11.580	11.180	-0.240	-2.058%	11.68万	0.00亿	0.000%
2026-09-10	11.640	11.660	11.800	11.590	-0.100	-0.850%	7.68万	0.00亿	0.000%
2026-09-09	12.020	11.760	12.070	11.680	-0.340	-2.810%	12.63万	0.00亿	0.000%
2026-09-08	12.150	12.100	12.340	11.980	-0.050	-0.412%	11.16万	0.00亿	0.000%
2026-09-07	12.270	12.150	12.390	12.080	-0.220	-1.778%	17.50万	0.00亿	0.000%
2026-09-04	12.260	12.370	13.000	12.260	0.320	2.656%	32.10万	0.00亿	0.000%
2026-09-03	12.300	12.050	12.490	12.040	-0.270	-2.192%	11.56万	0.00亿	0.000%
2026-09-02	12.400	12.320	12.450	11.940	-0.270	-2.145%	16.39万	0.00亿	0.000%
2026-09-01	12.140	12.590	12.720	12.100	0.450	3.707%	20.72万	0.00亿	0.000%
2026-08-31	12.080	12.140	12.280	12.000	-0.160	-1.301%	13.98万	0.00亿	0.000%
2026-08-28	12.970	12.300	13.060	12.300	-0.630	-4.872%	26.12万	0.00亿	0.000%
2026-08-27	12.480	12.930	13.000	12.400	0.470	3.772%	21.60万	0.00亿	0.000%
2026-08-26	12.050	12.460	12.760	12.000	0.310	2.551%	22.38万	0.00亿	0.000%
2026-08-25	11.560	12.150	12.250	11.500	0.340	2.879%	18.98万	0.00亿	0.000%
2026-08-24	12.440	11.810	12.700	11.760	-0.630	-5.064%	25.38万	0.00亿	0.000%
2026-08-21	12.270	12.440	12.560	11.780	0.190	1.551%	24.41万	0.00亿	0.000%
2026-08-20	13.170	12.250	13.280	12.230	-1.710	-12.249%	41.66万	0.00亿	0.000%
2026-08-19	13.830	13.960	14.600	13.660	0.300	2.196%	63.18万	0.00亿	0.000%
2026-08-18	13.200	13.660	13.840	13.110	0.370	2.784%	30.52万	0.00亿	0.000%
2026-08-17	12.930	13.290	13.340	12.530	0.310	2.388%	22.12万	0.00亿	0.000%
2026-08-14	12.680	12.980	13.600	12.600	0.320	2.528%	33.39万	0.00亿	0.000%
2026-08-13	12.960	12.660	13.180	12.660	-0.220	-1.708%	12.80万	0.00亿	0.000%
2026-08-12	12.660	12.880	12.940	12.480	0.220	1.738%	13.66万	0.00亿	0.000%
2026-08-11	12.890	12.660	12.960	12.540	-0.160	-1.248%	13.53万	0.00亿	0.000%
2026-08-10	12.530	12.820	13.100	12.250	0.240	1.908%	21.37万	0.00亿	0.000%
2026-08-07	13.540	12.580	13.540	12.510	-1.010	-7.432%	37.50万	0.00亿	0.000%
2026-08-06	13.450	13.590	13.800	13.360	-0.070	-0.512%	23.63万	0.00亿	0.000%
2026-08-05	13.190	13.660	13.820	12.520	0.480	3.642%	38.69万	0.00亿	0.000%
2026-08-04	12.800	13.180	13.340	12.710	0.350	2.728%	23.71万	0.00亿	0.000%
2026-08-03	12.580	12.830	12.940	12.080	0.280	2.231%	27.16万	0.00亿	0.000%
2026-07-31	11.900	12.550	12.800	11.860	0.400	3.292%	31.37万	0.00亿	0.000%
2026-07-30	11.670	12.150	12.440	11.670	0.340	2.879%	30.77万	0.00亿	0.000%
2026-07-29	11.860	11.810	12.050	11.610	-0.190	-1.583%	26.75万	0.00亿	0.000%
2026-07-28	11.010	12.000	12.380	10.900	0.810	7.239%	38.44万	0.00亿	0.000%
2026-07-27	11.000	11.190	11.240	10.940	0.080	0.720%	13.93万	0.00亿	0.000%
2026-07-24	11.430	11.110	11.480	11.020	-0.550	-4.717%	19.57万	0.00亿	0.000%
2026-07-23	11.390	11.660	11.940	11.350	0.080	0.691%	24.34万	0.00亿	0.000%
2026-07-22	10.780	11.580	12.340	10.580	0.650	5.947%	36.16万	0.00亿	0.000%
2026-07-21	10.610	10.930	10.950	10.140	0.100	0.923%	27.22万	0.00亿	0.000%
2026-07-20	10.140	10.830	10.960	10.080	0.850	8.517%	29.10万	0.00亿	0.000%
2026-07-17	10.390	9.980	10.510	9.830	-0.440	-4.223%	12.78万	0.00亿	0.000%
2026-07-16	10.010	10.420	10.620	10.000	0.280	2.761%	12.43万	0.00亿	0.000%
2026-07-15	10.000	10.140	10.320	9.950	0.080	0.795%	8.90万	0.00亿	0.000%
2026-07-14	10.180	10.060	10.180	9.650	-0.030	-0.297%	11.36万	0.00亿	0.000%
2026-07-13	10.600	10.090	10.820	10.030	-0.630	-5.877%	13.56万	0.00亿	0.000%
2026-07-10	10.440	10.720	11.130	10.200	0.340	3.276%	18.33万	0.00亿	0.000%
2026-07-09	10.320	10.380	10.460	10.040	0.000	0.000%	9.91万	0.00亿	0.000%
2026-07-08	10.340	10.380	10.540	10.140	0.060	0.581%	9.55万	0.00亿	0.000%
2026-07-07	10.660	10.320	10.740	10.300	-0.290	-2.733%	9.94万	0.00亿	0.000%
2026-07-06	11.120	10.610	11.180	10.610	-0.500	-4.500%	13.08万	0.00亿	0.000%
2026-07-03	11.100	11.110	11.270	10.910	0.010	0.090%	13.21万	0.00亿	0.000%
2026-07-02	11.660	11.100	11.700	11.070	-0.580	-4.966%	21.94万	0.00亿	0.000%
2026-07-01	10.930	11.680	12.080	10.770	0.750	6.862%	32.43万	0.00亿	0.000%
2026-06-30	11.020	10.930	11.120	10.870	-0.090	-0.817%	16.22万	0.00亿	0.000%
2026-06-29	11.200	11.020	11.360	10.820	-0.190	-1.695%	18.08万	0.00亿	0.000%
2026-06-26	11.980	11.210	11.980	11.180	-0.890	-7.355%	23.08万	0.00亿	0.000%
2026-06-25	12.890	12.100	13.130	11.910	-0.940	-7.209%	31.97万	0.00亿	0.000%
2026-06-24	14.500	13.040	14.700	12.960	-1.660	-11.293%	36.92万	0.00亿	0.000%
2026-06-23	15.050	14.700	15.350	14.600	-0.530	-3.480%	19.38万	0.00亿	0.000%
2026-06-22	15.470	15.230	15.580	14.490	-0.190	-1.232%	27.67万	0.00亿	0.000%
2026-06-18	16.010	15.420	16.570	15.370	-0.500	-3.141%	27.97万	0.00亿	0.000%
2026-06-17	16.300	15.920	16.450	15.810	-0.500	-3.045%	27.83万	0.00亿	0.000%
2026-06-16	16.740	16.420	17.420	16.310	-0.320	-1.912%	25.29万	0.00亿	0.000%
2026-06-15	16.300	16.740	16.830	15.880	0.450	2.762%	31.10万	0.00亿	0.000%
2026-06-12	16.220	16.290	16.740	15.770	0.330	2.068%	31.42万	0.00亿	0.000%
2026-06-11	16.320	15.960	16.320	15.570	-0.360	-2.206%	23.56万	0.00亿	0.000%
2026-06-10	15.910	16.320	16.990	15.840	0.250	1.556%	34.02万	0.00亿	0.000%
2026-06-09	15.600	16.070	16.240	15.560	0.540	3.477%	34.34万	0.00亿	0.000%
2026-06-08	13.850	15.530	16.100	13.810	1.240	8.677%	48.33万	0.00亿	0.000%
2026-06-05	13.640	14.290	14.710	13.640	0.810	6.009%	29.09万	0.00亿	0.000%
2026-06-04	13.640	13.480	13.820	13.290	-0.220	-1.606%	11.83万	0.00亿	0.000%
2026-06-03	14.000	13.700	14.250	13.540	-0.350	-2.491%	17.90万	0.00亿	0.000%
2026-06-02	13.980	14.050	14.350	13.520	0.050	0.357%	16.66万	0.00亿	0.000%
2026-06-01	14.200	14.000	14.600	13.930	-0.210	-1.478%	17.96万	0.00亿	0.000%
2026-05-29	14.620	14.210	15.080	14.090	-0.530	-3.596%	22.76万	0.00亿	0.000%
2026-05-28	14.990	14.740	15.040	14.230	-0.020	-0.136%	17.11万	0.00亿	0.000%
2026-05-27	15.380	14.760	15.530	14.630	-0.620	-4.031%	22.96万	0.00亿	0.000%
2026-05-26	15.130	15.380	15.950	15.070	0.160	1.051%	37.05万	0.00亿	0.000%
2026-05-25	14.180	15.220	15.320	13.520	1.130	8.020%	35.18万	0.00亿	0.000%
2026-05-22	14.160	14.090	14.370	13.930	0.020	0.142%	10.76万	0.00亿	0.000%
2026-05-21	14.610	14.070	15.030	14.050	-0.420	-2.899%	15.87万	0.00亿	0.000%
2026-05-20	14.900	14.490	14.950	14.430	-0.490	-3.271%	10.95万	0.00亿	0.000%
2026-05-19	14.560	14.980	15.050	14.510	0.420	2.885%	13.80万	0.00亿	0.000%
2026-05-18	14.590	14.560	14.830	14.450	-0.130	-0.885%	10.73万	0.00亿	0.000%
2026-05-15	14.540	14.690	15.060	14.500	0.110	0.754%	12.61万	0.00亿	0.000%
2026-05-14	15.190	14.580	15.250	14.580	-0.590	-3.889%	13.70万	0.00亿	0.000%
2026-05-13	15.280	15.170	15.280	14.910	-0.130	-0.850%	15.99万	0.00亿	0.000%
2026-05-12	15.260	15.300	15.730	15.060	-0.050	-0.326%	23.23万	0.00亿	0.000%
2026-05-11	15.280	15.350	15.610	15.120	0.100	0.656%	21.40万	0.00亿	0.000%
2026-05-08	14.540	15.250	16.150	14.520	0.570	3.883%	29.25万	0.00亿	0.000%
2026-05-07	14.590	14.680	14.680	14.410	0.230	1.592%	10.48万	0.00亿	0.000%
2026-05-06	14.300	14.450	14.640	14.240	0.230	1.617%	9.99万	0.00亿	0.000%
2026-04-30	14.110	14.220	14.400	13.980	0.110	0.780%	8.18万	0.00亿	0.000%
2026-04-29	13.770	14.110	14.200	13.760	0.260	1.877%	8.07万	0.00亿	0.000%
2026-04-28	14.190	13.850	14.370	13.760	-0.450	-3.147%	8.60万	0.00亿	0.000%
2026-04-27	13.850	14.300	14.310	13.730	0.230	1.635%	9.91万	0.00亿	0.000%
2026-04-24	14.340	14.070	14.390	13.660	-0.370	-2.562%	13.94万	0.00亿	0.000%
2026-04-23	14.880	14.440	14.910	14.380	-0.450	-3.022%	10.18万	0.00亿	0.000%
2026-04-22	14.750	14.890	14.910	14.560	0.120	0.812%	8.64万	0.00亿	0.000%
2026-04-21	15.010	14.770	15.020	14.650	-0.300	-1.991%	9.00万	0.00亿	0.000%
2026-04-20	15.080	15.070	15.200	14.950	-0.010	-0.066%	8.93万	0.00亿	0.000%
2026-04-17	15.220	15.080	15.230	14.920	-0.170	-1.115%	8.46万	0.00亿	0.000%
2026-04-16	15.010	15.250	15.280	14.910	0.350	2.349%	11.28万	0.00亿	0.000%
2026-04-15	15.090	14.900	15.240	14.860	-0.140	-0.931%	8.07万	0.00亿	0.000%
2026-04-14	15.100	15.040	15.200	14.800	0.080	0.535%	9.60万	0.00亿	0.000%
2026-04-13	15.000	14.960	15.090	14.820	0.000	0.000%	13.11万	0.00亿	0.000%
2026-04-10	14.830	15.280	15.550	14.830	0.000	0.000%	19.57万	0.00亿	0.000%
2026-04-09	15.070	14.700	15.070	14.600	0.000	0.000%	9.70万	0.00亿	0.000%
2026-04-08	14.760	15.260	15.270	14.590	0.000	0.000%	13.04万	0.00亿	0.000%
2026-04-07	14.070	14.410	14.560	14.070	0.000	0.000%	8.18万	0.00亿	0.000%
2026-04-03	14.550	14.090	14.770	14.050	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-02	14.890	14.340	15.000	14.220	0.000	0.000%	10.01万	0.00亿	0.000%
2026-04-01	14.950	15.000	15.040	14.840	0.000	0.000%	8.59万	0.00亿	0.000%