杭州高新（300478）历史行情

以下为杭州高新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	31.000	30.790	32.000	29.000	-1.510	-4.675%	6.14万	0.00亿	0.000%
2026-10-08	31.320	32.300	34.390	30.720	1.600	5.212%	7.31万	0.00亿	0.000%
2026-10-07	32.780	30.700	32.780	30.500	-1.740	-5.364%	440.58万	1.38亿	3.478%
2026-10-06	32.780	30.700	32.780	30.500	-1.740	-5.364%	440.58万	1.38亿	3.478%
2026-10-05	32.780	30.700	32.780	30.500	-1.740	-5.364%	440.58万	1.38亿	3.478%
2026-10-02	32.780	30.700	32.780	30.500	-1.740	-5.364%	440.58万	1.38亿	3.478%
2026-10-01	32.780	30.700	32.780	30.500	-1.740	-5.364%	440.58万	1.38亿	3.478%
2026-09-30	32.780	30.700	32.780	30.500	-1.740	-5.364%	4.41万	0.00亿	0.000%
2026-09-29	33.670	32.440	34.000	31.860	-1.520	-4.476%	4.63万	0.00亿	0.000%
2026-09-28	34.780	33.960	34.960	32.900	-0.810	-2.330%	4.14万	0.00亿	0.000%
2026-09-27	36.260	34.770	36.510	34.690	-1.490	-4.109%	377.09万	1.33亿	2.977%
2026-09-24	36.260	34.770	36.510	34.690	-1.490	-4.109%	3.77万	0.00亿	0.000%
2026-09-23	36.300	36.260	37.000	35.560	-0.060	-0.165%	3.66万	0.00亿	0.000%
2026-09-22	35.900	36.320	36.400	35.790	0.240	0.665%	3.57万	0.00亿	0.000%
2026-09-21	33.760	36.080	36.710	33.760	2.320	6.872%	5.57万	0.00亿	0.000%
2026-09-18	34.390	33.760	35.200	33.500	0.040	0.119%	5.17万	0.00亿	0.000%
2026-09-17	32.120	33.720	33.810	32.000	1.330	4.106%	6.19万	0.00亿	0.000%
2026-09-16	32.100	32.390	33.000	31.580	0.180	0.559%	3.37万	0.00亿	0.000%
2026-09-15	32.600	32.210	33.120	31.730	-0.030	-0.093%	2.88万	0.00亿	0.000%
2026-09-14	32.240	32.240	33.100	31.500	-0.310	-0.952%	2.73万	0.00亿	0.000%
2026-09-11	33.350	32.550	33.370	31.050	-1.030	-3.067%	5.22万	0.00亿	0.000%
2026-09-10	32.050	33.580	34.200	32.040	1.530	4.774%	6.01万	0.00亿	0.000%
2026-09-09	32.020	32.050	32.480	31.620	-0.010	-0.031%	2.67万	0.00亿	0.000%
2026-09-08	31.940	32.060	32.400	31.240	0.130	0.407%	3.42万	0.00亿	0.000%
2026-09-07	30.310	31.930	31.980	29.730	2.180	7.328%	3.79万	0.00亿	0.000%
2026-09-04	31.200	29.750	31.210	29.400	-1.130	-3.659%	3.72万	0.00亿	0.000%
2026-09-03	32.560	30.880	33.100	30.830	-1.480	-4.574%	5.85万	0.00亿	0.000%
2026-09-02	31.120	32.360	32.680	29.630	0.880	2.795%	5.83万	0.00亿	0.000%
2026-09-01	31.660	31.480	31.990	31.030	0.040	0.127%	2.95万	0.00亿	0.000%
2026-08-31	29.460	31.440	31.770	28.880	2.010	6.830%	4.20万	0.00亿	0.000%
2026-08-28	29.530	29.430	30.130	29.390	-0.320	-1.076%	1.88万	0.00亿	0.000%
2026-08-27	28.880	29.750	29.930	28.800	0.830	2.870%	2.40万	0.00亿	0.000%
2026-08-26	29.810	28.920	29.810	28.460	-0.370	-1.263%	2.09万	0.00亿	0.000%
2026-08-25	27.970	29.290	29.580	27.830	0.750	2.628%	2.52万	0.00亿	0.000%
2026-08-24	30.580	28.540	30.580	28.230	-1.630	-5.403%	3.27万	0.00亿	0.000%
2026-08-21	29.840	30.170	30.410	28.560	0.470	1.582%	2.63万	0.00亿	0.000%
2026-08-20	29.780	29.700	30.000	29.000	0.500	1.712%	2.09万	0.00亿	0.000%
2026-08-19	30.320	29.200	30.980	29.000	-1.780	-5.746%	3.51万	0.00亿	0.000%
2026-08-18	31.610	30.980	32.000	30.330	-0.310	-0.991%	3.33万	0.00亿	0.000%
2026-08-17	30.150	31.290	31.300	29.400	1.040	3.438%	3.81万	0.00亿	0.000%
2026-08-14	31.170	30.250	31.170	29.260	0.350	1.171%	3.89万	0.00亿	0.000%
2026-08-13	29.940	29.900	31.130	29.880	0.170	0.572%	4.23万	0.00亿	0.000%
2026-08-12	29.630	29.730	30.240	29.200	0.040	0.135%	3.04万	0.00亿	0.000%
2026-08-11	30.260	29.690	30.710	29.350	-0.780	-2.560%	3.74万	0.00亿	0.000%
2026-08-10	29.400	30.470	31.240	29.310	1.020	3.463%	4.54万	0.00亿	0.000%
2026-08-07	28.300	29.450	29.600	28.200	1.140	4.027%	3.90万	0.00亿	0.000%
2026-08-06	27.830	28.310	28.660	27.590	0.380	1.361%	3.57万	0.00亿	0.000%
2026-08-05	26.520	27.930	28.280	26.000	1.410	5.317%	5.45万	0.00亿	0.000%
2026-08-04	25.780	26.520	27.100	25.600	1.240	4.905%	6.49万	0.00亿	0.000%
2026-08-03	23.880	25.280	25.320	23.170	1.880	8.034%	5.71万	0.00亿	0.000%
2026-07-31	23.070	23.400	24.090	22.930	1.110	4.980%	6.10万	0.00亿	0.000%
2026-07-30	23.830	22.290	24.060	21.930	-1.780	-7.395%	10.40万	0.00亿	0.000%
2026-07-29	27.090	24.070	27.680	23.770	-3.090	-11.377%	9.48万	0.00亿	0.000%
2026-07-28	29.170	27.160	30.430	27.000	-1.920	-6.602%	4.16万	0.00亿	0.000%
2026-07-27	27.510	29.080	29.180	27.390	1.630	5.938%	3.58万	0.00亿	0.000%
2026-07-24	27.700	27.450	27.780	26.750	-0.530	-1.894%	2.31万	0.00亿	0.000%
2026-07-23	27.480	27.980	28.200	27.260	0.500	1.820%	2.26万	0.00亿	0.000%
2026-07-22	28.190	27.480	28.900	27.020	-1.090	-3.815%	3.90万	0.00亿	0.000%
2026-07-21	28.900	28.570	29.470	25.080	-0.110	-0.384%	6.27万	0.00亿	0.000%
2026-07-20	29.090	28.680	31.830	28.300	0.460	1.630%	8.04万	0.00亿	0.000%
2026-07-17	31.010	28.220	31.940	28.160	-3.160	-10.070%	5.78万	0.00亿	0.000%
2026-07-16	32.540	31.380	32.990	31.180	-1.480	-4.504%	2.70万	0.00亿	0.000%
2026-07-15	33.250	32.860	34.370	32.530	-0.430	-1.292%	2.51万	0.00亿	0.000%
2026-07-14	31.790	33.290	33.330	31.300	1.020	3.161%	2.33万	0.00亿	0.000%
2026-07-13	35.000	32.270	35.350	32.050	-2.730	-7.800%	3.86万	0.00亿	0.000%
2026-07-10	36.260	35.000	37.540	35.000	-1.250	-3.448%	2.47万	0.00亿	0.000%
2026-07-09	36.990	36.250	36.990	34.490	-0.290	-0.794%	3.06万	0.00亿	0.000%
2026-07-08	37.390	36.540	37.510	36.180	-0.270	-0.733%	2.17万	0.00亿	0.000%
2026-07-07	37.250	36.810	37.350	36.410	-0.370	-0.995%	1.96万	0.00亿	0.000%
2026-07-06	39.290	37.180	39.650	36.600	-1.740	-4.471%	3.95万	0.00亿	0.000%
2026-07-03	37.550	38.920	39.980	37.000	1.360	3.621%	3.78万	0.00亿	0.000%
2026-07-02	38.230	37.560	39.090	37.180	-0.740	-1.932%	3.18万	0.00亿	0.000%
2026-07-01	36.690	38.300	38.410	35.820	1.610	4.388%	3.97万	0.00亿	0.000%
2026-06-30	36.700	36.690	37.100	35.500	-0.010	-0.027%	3.55万	0.00亿	0.000%
2026-06-29	38.000	36.700	38.000	35.760	-1.210	-3.192%	3.50万	0.00亿	0.000%
2026-06-26	38.600	37.910	38.710	37.530	-0.510	-1.327%	2.77万	0.00亿	0.000%
2026-06-25	38.720	38.420	39.250	37.800	-0.300	-0.775%	3.58万	0.00亿	0.000%
2026-06-24	38.940	38.720	40.410	38.600	-0.570	-1.451%	3.15万	0.00亿	0.000%
2026-06-23	40.880	39.290	40.960	38.600	-1.090	-2.699%	4.33万	0.00亿	0.000%
2026-06-22	39.960	40.380	40.650	38.380	0.420	1.051%	5.58万	0.00亿	0.000%
2026-06-18	39.000	39.960	40.680	38.920	1.060	2.725%	4.88万	0.00亿	0.000%
2026-06-17	37.450	38.900	39.430	37.450	1.080	2.856%	4.35万	0.00亿	0.000%
2026-06-16	39.010	37.820	39.290	37.400	-1.020	-2.626%	4.80万	0.00亿	0.000%
2026-06-15	38.530	38.840	40.880	37.580	0.240	0.622%	5.53万	0.00亿	0.000%
2026-06-12	38.900	38.600	40.000	38.220	-0.020	-0.052%	3.25万	0.00亿	0.000%
2026-06-11	39.990	38.620	40.000	37.880	-1.370	-3.426%	4.14万	0.00亿	0.000%
2026-06-10	39.320	39.990	40.580	38.550	0.540	1.369%	5.56万	0.00亿	0.000%
2026-06-09	41.000	39.450	41.000	38.780	0.470	1.206%	7.59万	0.00亿	0.000%
2026-06-08	38.080	38.980	42.550	38.080	-1.420	-3.515%	7.55万	0.00亿	0.000%
2026-06-05	42.880	40.400	43.990	39.830	-1.940	-4.582%	9.80万	0.00亿	0.000%
2026-06-04	43.000	42.340	43.960	42.060	-0.950	-2.195%	4.30万	0.00亿	0.000%
2026-06-03	42.990	43.290	44.950	42.520	0.320	0.745%	4.36万	0.00亿	0.000%
2026-06-02	45.500	42.970	45.800	42.020	-1.840	-4.106%	6.67万	0.00亿	0.000%
2026-06-01	43.160	44.810	45.780	42.780	1.210	2.775%	5.22万	0.00亿	0.000%
2026-05-29	46.080	43.600	46.450	43.140	-1.400	-3.111%	5.14万	0.00亿	0.000%
2026-05-28	43.300	45.000	45.100	42.670	1.700	3.926%	5.23万	0.00亿	0.000%
2026-05-27	43.340	43.300	45.250	42.980	0.100	0.231%	6.71万	0.00亿	0.000%
2026-05-26	42.060	43.200	43.260	41.620	1.240	2.955%	5.83万	0.00亿	0.000%
2026-05-25	40.660	41.960	42.330	40.100	1.730	4.300%	6.87万	0.00亿	0.000%
2026-05-22	38.030	40.230	40.880	38.000	2.560	6.796%	6.41万	0.00亿	0.000%
2026-05-21	40.770	37.670	41.130	37.500	-3.080	-7.558%	8.74万	0.00亿	0.000%
2026-05-20	43.270	40.750	43.270	38.680	-1.930	-4.522%	10.30万	0.00亿	0.000%
2026-05-19	42.950	42.680	44.000	40.530	-0.230	-0.536%	8.51万	0.00亿	0.000%
2026-05-18	39.540	42.910	43.550	39.480	2.630	6.529%	8.10万	0.00亿	0.000%
2026-05-15	41.520	40.280	42.000	39.180	-0.970	-2.352%	9.35万	0.00亿	0.000%
2026-05-14	39.890	41.250	42.000	39.700	2.400	6.178%	10.65万	0.00亿	0.000%
2026-05-13	37.500	38.850	38.950	36.900	1.210	3.215%	7.22万	0.00亿	0.000%
2026-05-12	35.620	37.640	38.260	34.400	2.730	7.820%	9.55万	0.00亿	0.000%
2026-05-11	33.540	34.910	34.990	32.400	2.350	7.217%	11.07万	0.00亿	0.000%
2026-05-08	31.310	32.560	32.900	31.000	1.160	3.694%	5.31万	0.00亿	0.000%
2026-05-07	29.800	31.400	31.600	29.510	1.650	5.546%	5.36万	0.00亿	0.000%
2026-05-06	30.130	29.750	30.130	29.650	-0.160	-0.535%	3.11万	0.00亿	0.000%
2026-04-30	29.940	29.910	30.690	29.850	0.110	0.369%	2.29万	0.00亿	0.000%
2026-04-29	29.740	29.800	30.200	29.360	0.060	0.202%	2.62万	0.00亿	0.000%
2026-04-28	29.730	29.740	30.450	29.510	-0.020	-0.067%	2.71万	0.00亿	0.000%
2026-04-27	29.500	29.760	30.060	29.300	0.250	0.847%	2.79万	0.00亿	0.000%
2026-04-24	30.400	29.510	30.440	28.810	-0.810	-2.672%	5.11万	0.00亿	0.000%
2026-04-23	31.110	30.320	31.410	29.800	-1.020	-3.255%	7.47万	0.00亿	0.000%
2026-04-22	29.830	31.340	31.340	29.500	1.380	4.606%	6.74万	0.00亿	0.000%
2026-04-21	30.040	29.960	30.590	29.500	-0.080	-0.266%	6.09万	0.00亿	0.000%
2026-04-20	27.000	30.040	30.190	26.830	3.340	12.509%	11.40万	0.00亿	0.000%
2026-04-17	26.810	26.700	27.250	26.250	-0.020	-0.075%	3.11万	0.00亿	0.000%
2026-04-16	25.280	26.720	26.890	25.280	1.530	6.074%	6.38万	0.00亿	0.000%
2026-04-15	25.650	25.190	25.840	25.130	-0.440	-1.717%	2.36万	0.00亿	0.000%
2026-04-14	26.090	25.630	26.190	25.350	-0.120	-0.466%	2.17万	0.00亿	0.000%
2026-04-13	25.290	25.750	25.780	24.850	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-10	24.530	25.500	25.900	24.520	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-09	24.150	24.380	25.030	24.010	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-08	23.860	24.220	24.500	23.520	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-07	23.150	23.300	23.500	23.000	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-03	23.630	23.010	23.780	22.860	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-02	24.450	23.510	24.500	23.400	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-01	23.200	24.410	24.500	22.980	0.000	0.000%	4.62万	0.00亿	0.000%