高新发展(000628)股票信息
| 股票代码 | 000628 |
| 股票名称 | 高新发展 |
| 最新价/元 | 49.48 |
| 涨跌额/元 | 4.50 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 49.48 |
| 卖出/元 | 0.00 |
| 昨收/元 | 44.98 |
| 今开/元 | 47.00 |
| 最高/元 | 49.48 |
| 最低/元 | 45.90 |
| 成交量/手 | 349192.01 |
| 成交额/万 | 168039.53 |
| 股净值/元 | 47.62 |
| 市净率 | 8.25 |
| 总市值/万 | 1743081.44 |
| 流通值/万 | 950433.17 |
| 换手率/% | 18.18 |
| 入市日期 | 1996-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
高新发展(000628)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 47.00 | 49.48 | 4.50 | 10.00 | 349192.01 | 168039.53 | 18.18 |
| 2024-09-27 | 43.40 | 44.98 | 2.04 | 4.75 | 371932.65 | 164743.25 | 19.36 |
| 2024-09-26 | 41.39 | 42.94 | 0.71 | 1.68 | 292247.80 | 122964.00 | 15.21 |
| 2024-09-25 | 41.32 | 42.23 | 1.70 | 4.19 | 384516.60 | 164680.09 | 20.02 |
| 2024-09-24 | 39.67 | 40.53 | 0.76 | 1.91 | 281319.13 | 111883.95 | 14.65 |
| 2024-09-23 | 40.15 | 39.77 | -1.02 | -2.50 | 225653.56 | 90202.50 | 11.75 |
| 2024-09-20 | 39.50 | 40.79 | 0.97 | 2.44 | 286540.48 | 116368.97 | 14.92 |
| 2024-09-19 | 39.10 | 39.82 | 1.12 | 2.89 | 254699.18 | 100562.82 | 13.26 |
| 2024-09-18 | 38.59 | 38.70 | -1.21 | -3.03 | 221181.69 | 85736.96 | 11.51 |
| 2024-09-13 | 38.90 | 39.91 | 0.99 | 2.54 | 329028.10 | 132879.02 | 17.13 |
| 2024-09-12 | 38.50 | 38.92 | 1.02 | 2.69 | 317748.21 | 124205.90 | 16.54 |
| 2024-09-11 | 38.22 | 37.90 | -0.32 | -0.84 | 120140.00 | 45472.52 | 6.25 |
| 2024-09-10 | 39.24 | 38.22 | -1.08 | -2.75 | 287766.40 | 110101.00 | 14.98 |
| 2024-09-09 | 35.46 | 39.30 | 3.57 | 9.99 | 240652.50 | 90763.70 | 12.53 |
| 2024-09-06 | 36.35 | 35.73 | -0.62 | -1.71 | 82622.51 | 29670.11 | 4.30 |
| 2024-09-05 | 36.19 | 36.35 | 0.02 | 0.06 | 84038.00 | 30567.29 | 4.38 |
| 2024-09-04 | 36.04 | 36.33 | -0.55 | -1.49 | 110773.68 | 40157.23 | 5.77 |
| 2024-09-03 | 35.16 | 36.88 | 1.65 | 4.68 | 212695.50 | 78170.85 | 11.07 |
| 2024-09-02 | 36.70 | 35.23 | -1.78 | -4.81 | 129826.50 | 46735.36 | 6.76 |
| 2024-08-30 | 35.60 | 37.01 | 1.27 | 3.55 | 153222.54 | 56477.99 | 7.98 |
| 2024-08-29 | 35.40 | 35.74 | 0.31 | 0.88 | 102865.56 | 36629.42 | 5.36 |
| 2024-08-28 | 35.08 | 35.43 | -0.27 | -0.76 | 143996.69 | 50477.11 | 7.50 |
| 2024-08-27 | 36.65 | 35.70 | -1.33 | -3.59 | 121419.00 | 43900.10 | 6.32 |
| 2024-08-26 | 38.16 | 37.03 | -1.25 | -3.27 | 120258.66 | 44927.38 | 6.26 |
| 2024-08-23 | 37.25 | 38.28 | 0.97 | 2.60 | 162139.04 | 61199.06 | 8.44 |
| 2024-08-22 | 38.66 | 37.46 | -1.20 | -3.10 | 122974.35 | 46962.66 | 6.40 |
| 2024-08-21 | 38.97 | 38.66 | -0.34 | -0.87 | 68082.08 | 26391.77 | 3.54 |
| 2024-08-20 | 39.90 | 39.00 | -1.07 | -2.67 | 112729.51 | 44222.07 | 5.87 |
| 2024-08-19 | 40.30 | 40.07 | -0.46 | -1.14 | 124175.00 | 50241.35 | 6.46 |
| 2024-08-16 | 40.04 | 40.53 | 0.41 | 1.02 | 180127.51 | 73132.52 | 9.38 |
| 2024-08-15 | 39.50 | 40.12 | 0.26 | 0.65 | 133612.35 | 53275.51 | 6.96 |
| 2024-08-14 | 40.83 | 39.86 | 0.22 | 0.56 | 115473.50 | 46507.79 | 6.01 |
| 2024-08-13 | 39.34 | 39.64 | 0.34 | 0.87 | 79278.50 | 31189.48 | 4.13 |
| 2024-08-12 | 40.02 | 39.30 | -0.87 | -2.17 | 102852.00 | 40571.13 | 5.35 |
| 2024-08-09 | 40.60 | 40.17 | -0.19 | -0.47 | 89380.00 | 36110.71 | 4.65 |
| 2024-08-08 | 40.03 | 40.36 | -0.36 | -0.88 | 116908.00 | 47031.47 | 6.09 |
| 2024-08-07 | 41.00 | 40.72 | -0.32 | -0.78 | 132398.00 | 54426.07 | 6.89 |
| 2024-08-06 | 40.86 | 41.04 | 0.66 | 1.63 | 148400.00 | 60134.97 | 7.73 |
| 2024-08-05 | 42.73 | 40.38 | -3.04 | -7.00 | 256839.84 | 106038.54 | 13.37 |
| 2024-08-02 | 43.25 | 43.42 | -0.52 | -1.18 | 195439.00 | 86284.97 | 10.17 |
| 2024-08-01 | 45.50 | 43.94 | -0.86 | -1.92 | 231394.00 | 103012.75 | 12.05 |
| 2024-07-31 | 43.35 | 44.80 | 0.89 | 2.03 | 274587.68 | 121816.89 | 14.30 |
| 2024-07-30 | 43.59 | 43.91 | 0.36 | 0.83 | 217023.17 | 94367.59 | 11.30 |
| 2024-07-29 | 44.17 | 43.55 | -1.13 | -2.53 | 246757.01 | 108870.43 | 12.85 |
| 2024-07-26 | 45.00 | 44.68 | -1.98 | -4.24 | 355591.66 | 158755.91 | 18.51 |
| 2024-07-25 | 44.28 | 46.66 | 2.57 | 5.83 | 491013.58 | 223203.42 | 25.56 |
| 2024-07-24 | 41.58 | 44.09 | 2.28 | 5.45 | 435392.00 | 192347.73 | 22.67 |
| 2024-07-23 | 44.01 | 41.81 | -2.20 | -5.00 | 262055.82 | 112386.65 | 13.64 |
| 2024-07-22 | 42.88 | 44.01 | 0.51 | 1.17 | 416325.99 | 183013.85 | 21.67 |
| 2024-07-19 | 40.30 | 43.50 | 2.71 | 6.64 | 505412.90 | 217184.40 | 26.31 |
| 2024-07-18 | 39.50 | 40.79 | 0.56 | 1.39 | 190795.75 | 77289.50 | 9.93 |
| 2024-07-17 | 40.35 | 40.23 | -0.45 | -1.11 | 214009.75 | 88242.92 | 11.14 |
| 2024-07-16 | 39.65 | 40.68 | 0.79 | 1.98 | 191132.00 | 76626.07 | 9.95 |
| 2024-07-15 | 40.03 | 39.89 | -0.67 | -1.65 | 98744.19 | 39561.70 | 5.14 |
| 2024-07-12 | 41.44 | 40.56 | -1.13 | -2.71 | 145019.06 | 59306.55 | 7.55 |
| 2024-07-11 | 41.76 | 41.69 | 0.66 | 1.61 | 172342.13 | 71577.58 | 8.97 |
| 2024-07-10 | 40.51 | 41.03 | 0.04 | 0.10 | 205269.00 | 85180.40 | 10.69 |
| 2024-07-09 | 39.81 | 40.99 | 1.39 | 3.51 | 199020.00 | 80507.35 | 10.36 |
| 2024-07-08 | 41.48 | 39.60 | -2.31 | -5.51 | 173490.00 | 69852.81 | 9.03 |
| 2024-07-05 | 41.61 | 41.91 | -0.04 | -0.10 | 153454.21 | 63713.09 | 7.99 |
| 2024-07-04 | 42.84 | 41.95 | -0.62 | -1.46 | 171823.58 | 71824.75 | 8.95 |
| 2024-07-03 | 43.19 | 42.57 | -0.70 | -1.62 | 122663.00 | 52212.64 | 6.39 |
| 2024-07-02 | 43.60 | 43.27 | -0.60 | -1.37 | 169593.00 | 73331.88 | 8.83 |
| 2024-07-01 | 45.00 | 43.87 | -0.50 | -1.13 | 271418.33 | 119658.90 | 14.13 |
| 2024-06-28 | 41.90 | 44.37 | 2.17 | 5.14 | 414272.33 | 186523.85 | 21.57 |
| 2024-06-27 | 43.20 | 42.20 | -1.65 | -3.76 | 213037.32 | 91705.95 | 11.09 |
| 2024-06-26 | 42.71 | 43.85 | 1.39 | 3.27 | 302229.29 | 131265.28 | 15.74 |
| 2024-06-25 | 44.89 | 42.46 | -2.53 | -5.62 | 294195.01 | 127273.06 | 15.32 |
| 2024-06-24 | 46.00 | 44.99 | -0.45 | -0.99 | 443712.06 | 204537.82 | 23.10 |
| 2024-06-21 | 41.30 | 45.44 | 4.13 | 10.00 | 335092.33 | 145549.05 | 17.45 |
| 2024-06-20 | 43.19 | 41.31 | -2.02 | -4.66 | 209714.01 | 87809.46 | 10.92 |
| 2024-06-19 | 44.03 | 43.33 | -0.76 | -1.72 | 191271.01 | 84148.76 | 9.96 |
| 2024-06-18 | 43.95 | 44.09 | 0.13 | 0.30 | 235905.94 | 103940.87 | 12.28 |
| 2024-06-17 | 44.88 | 43.96 | -2.27 | -4.91 | 284572.50 | 125290.35 | 14.82 |
| 2024-06-14 | 45.00 | 46.23 | 0.65 | 1.43 | 262649.39 | 119751.49 | 13.67 |
| 2024-06-13 | 45.00 | 45.58 | 0.38 | 0.84 | 279315.01 | 128401.38 | 14.54 |
| 2024-06-12 | 44.38 | 45.20 | 0.51 | 1.14 | 173925.00 | 78722.05 | 9.06 |
| 2024-06-11 | 43.50 | 44.69 | 0.53 | 1.20 | 187999.02 | 82604.03 | 9.79 |
| 2024-06-07 | 44.71 | 44.16 | -0.84 | -1.87 | 214689.68 | 94919.16 | 11.18 |
| 2024-06-06 | 45.49 | 45.00 | 0.12 | 0.27 | 257394.93 | 116836.23 | 13.40 |
| 2024-06-05 | 46.15 | 44.88 | -1.36 | -2.94 | 164882.97 | 74946.99 | 8.58 |
| 2024-06-04 | 46.95 | 46.24 | -0.96 | -2.03 | 217646.00 | 100075.74 | 11.33 |
| 2024-06-03 | 46.64 | 47.20 | 0.29 | 0.62 | 257698.48 | 121751.99 | 13.42 |
| 2024-05-31 | 45.80 | 46.91 | 0.48 | 1.03 | 316392.46 | 150320.71 | 16.47 |
| 2024-05-30 | 50.21 | 46.43 | -4.89 | -9.53 | 426113.56 | 202263.89 | 22.18 |
| 2024-05-29 | 49.00 | 51.32 | 1.72 | 3.47 | 334873.90 | 171320.70 | 17.43 |
| 2024-05-28 | 50.80 | 49.60 | -0.86 | -1.70 | 321574.61 | 162618.30 | 16.74 |
| 2024-05-27 | 53.00 | 50.46 | -3.14 | -5.86 | 384807.36 | 192980.46 | 20.03 |
| 2024-05-24 | 55.77 | 53.60 | -2.54 | -4.52 | 421454.01 | 226411.93 | 21.94 |
| 2024-05-23 | 51.84 | 56.14 | 4.30 | 8.30 | 647099.01 | 352223.36 | 33.69 |
| 2024-05-22 | 51.06 | 51.84 | -0.30 | -0.58 | 455464.67 | 239795.14 | 23.71 |
| 2024-05-21 | 52.82 | 52.14 | 0.32 | 0.62 | 671178.72 | 357057.81 | 34.94 |
| 2024-05-20 | 47.11 | 51.82 | 4.71 | 10.00 | 511112.04 | 248406.27 | 26.61 |
| 2024-05-17 | 46.98 | 47.11 | -0.14 | -0.30 | 323180.70 | 151386.16 | 16.83 |
| 2024-05-16 | 49.69 | 47.25 | -2.25 | -4.55 | 501137.07 | 239797.22 | 26.09 |
| 2024-05-15 | 46.08 | 49.50 | 3.57 | 7.77 | 591990.00 | 287654.80 | 30.82 |
| 2024-05-14 | 41.76 | 45.93 | 4.18 | 10.01 | 374914.64 | 165868.31 | 19.52 |
| 2024-05-13 | 43.07 | 41.75 | -1.49 | -3.45 | 176345.35 | 74466.75 | 9.18 |
| 2024-05-10 | 45.10 | 43.24 | -1.71 | -3.80 | 193264.64 | 84135.66 | 10.06 |
| 2024-05-09 | 43.98 | 44.95 | 0.93 | 2.11 | 185124.02 | 82599.19 | 9.64 |
日K线
周K线
月K线
