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 | 42.12 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 2.01 |
| 买入/元 | 42.11 |
| 卖出/元 | 42.12 |
| 昨收/元 | 41.29 |
| 今开/元 | 41.31 |
| 最高/元 | 42.41 |
| 最低/元 | 41.31 |
| 成交量/手 | 47557.58 |
| 成交额/万 | 19946.07 |
| 股净值/元 | 242.07 |
| 市净率 | 7.02 |
| 总市值/万 | 1483803.36 |
| 流通值/万 | 809051.85 |
| 换手率/% | 2.48 |
| 入市日期 | 1996-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.31 | 42.12 | 0.83 | 2.01 | 47557.58 | 19946.07 | 2.48 |
| 2025-06-23 | 40.83 | 41.29 | 0.13 | 0.32 | 28746.03 | 11826.47 | 1.50 |
| 2025-06-20 | 41.36 | 41.16 | -0.18 | -0.44 | 32005.00 | 13260.55 | 1.67 |
| 2025-06-19 | 42.00 | 41.34 | -0.67 | -1.60 | 36721.00 | 15303.47 | 1.91 |
| 2025-06-18 | 42.02 | 42.01 | -0.14 | -0.33 | 29311.00 | 12328.40 | 1.53 |
| 2025-06-17 | 42.26 | 42.15 | -0.11 | -0.26 | 27222.77 | 11485.84 | 1.42 |
| 2025-06-16 | 41.75 | 42.26 | 0.13 | 0.31 | 27407.00 | 11573.77 | 1.43 |
| 2025-06-13 | 42.80 | 42.13 | -0.89 | -2.07 | 45915.80 | 19433.07 | 2.39 |
| 2025-06-12 | 43.25 | 43.02 | -0.27 | -0.62 | 32898.00 | 14184.99 | 1.71 |
| 2025-06-11 | 43.41 | 43.29 | -0.13 | -0.30 | 39634.77 | 17209.98 | 2.06 |
| 2025-06-10 | 44.76 | 43.42 | -1.26 | -2.82 | 60120.71 | 26291.67 | 3.13 |
| 2025-06-09 | 44.48 | 44.68 | 0.22 | 0.50 | 40571.00 | 18160.94 | 2.11 |
| 2025-06-06 | 44.25 | 44.46 | -0.14 | -0.31 | 40157.39 | 17873.04 | 2.09 |
| 2025-06-05 | 43.90 | 44.60 | 0.57 | 1.30 | 48743.59 | 21604.82 | 2.54 |
| 2025-06-04 | 43.97 | 44.03 | 0.02 | 0.05 | 32806.28 | 14475.66 | 1.71 |
| 2025-06-03 | 43.52 | 44.01 | -0.07 | -0.16 | 28256.00 | 12437.85 | 1.47 |
| 2025-05-30 | 44.97 | 44.08 | -0.97 | -2.15 | 48145.00 | 21300.98 | 2.51 |
| 2025-05-29 | 44.60 | 45.05 | 0.34 | 0.76 | 48661.80 | 21960.56 | 2.53 |
| 2025-05-28 | 46.31 | 44.71 | -1.59 | -3.43 | 68441.77 | 30923.36 | 3.56 |
| 2025-05-27 | 46.08 | 46.30 | -0.08 | -0.17 | 63997.00 | 29576.50 | 3.33 |
| 2025-05-26 | 47.00 | 46.38 | 0.33 | 0.72 | 68338.90 | 31952.80 | 3.56 |
| 2025-05-23 | 47.30 | 46.05 | -1.58 | -3.32 | 81874.31 | 38245.19 | 4.26 |
| 2025-05-22 | 47.80 | 47.63 | -0.40 | -0.83 | 91588.00 | 44340.27 | 4.77 |
| 2025-05-21 | 49.91 | 48.03 | -1.37 | -2.77 | 124616.00 | 60841.36 | 6.49 |
| 2025-05-20 | 51.97 | 49.40 | -0.24 | -0.48 | 246228.46 | 124832.85 | 12.82 |
| 2025-05-19 | 48.00 | 49.64 | 4.51 | 9.99 | 147071.00 | 70832.79 | 7.66 |
| 2025-05-16 | 45.25 | 45.13 | -0.12 | -0.27 | 32553.00 | 14772.71 | 1.69 |
| 2025-05-15 | 46.58 | 45.25 | -1.33 | -2.86 | 41032.70 | 18730.69 | 2.14 |
| 2025-05-14 | 46.49 | 46.58 | -0.04 | -0.09 | 41608.89 | 19448.33 | 2.17 |
| 2025-05-13 | 47.50 | 46.62 | -0.48 | -1.02 | 36539.12 | 17143.72 | 1.90 |
| 2025-05-12 | 47.40 | 47.10 | 0.20 | 0.43 | 44934.00 | 21143.13 | 2.34 |
| 2025-05-09 | 47.95 | 46.90 | -1.19 | -2.48 | 53115.00 | 25087.93 | 2.77 |
| 2025-05-08 | 47.30 | 48.09 | 0.39 | 0.82 | 52386.64 | 25070.06 | 2.73 |
| 2025-05-07 | 48.79 | 47.70 | -0.60 | -1.24 | 79362.00 | 38017.44 | 4.13 |
| 2025-05-06 | 46.73 | 48.30 | 1.73 | 3.72 | 95030.80 | 45477.18 | 4.95 |
| 2025-04-30 | 45.60 | 46.57 | 0.69 | 1.50 | 55710.61 | 25941.69 | 2.90 |
| 2025-04-29 | 45.20 | 45.88 | 0.53 | 1.17 | 45010.92 | 20595.89 | 2.34 |
| 2025-04-28 | 46.03 | 45.35 | -1.12 | -2.41 | 47204.96 | 21623.17 | 2.46 |
| 2025-04-25 | 45.58 | 46.47 | 0.62 | 1.35 | 72123.12 | 33548.20 | 3.75 |
| 2025-04-24 | 46.68 | 45.85 | -0.81 | -1.74 | 53861.00 | 24886.34 | 2.80 |
| 2025-04-23 | 46.50 | 46.66 | 0.03 | 0.06 | 58982.92 | 27542.77 | 3.07 |
| 2025-04-22 | 47.50 | 46.63 | -1.37 | -2.85 | 91631.64 | 43146.49 | 4.77 |
| 2025-04-21 | 47.00 | 48.00 | 1.47 | 3.16 | 169634.52 | 79597.54 | 8.83 |
| 2025-04-18 | 42.41 | 46.53 | 4.23 | 10.00 | 157104.52 | 69764.13 | 8.18 |
| 2025-04-17 | 42.03 | 42.30 | -0.12 | -0.28 | 43612.67 | 18665.53 | 2.27 |
| 2025-04-16 | 43.09 | 42.42 | -0.79 | -1.83 | 53575.17 | 22865.74 | 2.79 |
| 2025-04-15 | 43.16 | 43.21 | -0.40 | -0.92 | 46379.00 | 20080.98 | 2.41 |
| 2025-04-14 | 43.50 | 43.61 | 0.73 | 1.70 | 88873.67 | 38708.01 | 4.63 |
| 2025-04-11 | 41.26 | 42.88 | 1.21 | 2.90 | 83184.73 | 35255.19 | 4.33 |
| 2025-04-10 | 41.00 | 41.67 | 1.10 | 2.71 | 74568.24 | 31140.66 | 3.88 |
| 2025-04-09 | 38.51 | 40.57 | 1.08 | 2.74 | 110979.14 | 43437.07 | 5.78 |
| 2025-04-08 | 40.00 | 39.49 | -1.79 | -4.34 | 117398.59 | 46174.30 | 6.11 |
| 2025-04-07 | 42.02 | 41.28 | -4.59 | -10.01 | 48077.24 | 20084.33 | 2.50 |
| 2025-04-03 | 46.00 | 45.87 | -0.85 | -1.82 | 39872.00 | 18398.44 | 2.08 |
| 2025-04-02 | 46.65 | 46.72 | 0.08 | 0.17 | 27278.00 | 12760.76 | 1.42 |
| 2025-04-01 | 46.87 | 46.64 | 0.26 | 0.56 | 39441.00 | 18432.31 | 2.05 |
| 2025-03-31 | 47.10 | 46.38 | -1.60 | -3.34 | 61842.36 | 28760.95 | 3.22 |
| 2025-03-28 | 48.58 | 47.98 | -0.72 | -1.48 | 34424.00 | 16641.68 | 1.79 |
| 2025-03-27 | 48.58 | 48.70 | 0.10 | 0.21 | 47005.01 | 22762.98 | 2.45 |
| 2025-03-26 | 48.77 | 48.60 | -0.17 | -0.35 | 44306.00 | 21594.86 | 2.31 |
| 2025-03-25 | 50.20 | 48.77 | -1.06 | -2.13 | 47452.11 | 23402.24 | 2.47 |
| 2025-03-24 | 50.88 | 49.83 | -1.17 | -2.29 | 60758.32 | 30249.38 | 3.16 |
| 2025-03-21 | 52.00 | 51.00 | -1.27 | -2.43 | 58253.00 | 29919.71 | 3.03 |
| 2025-03-20 | 53.00 | 52.27 | -0.82 | -1.55 | 44287.00 | 23334.74 | 2.31 |
| 2025-03-19 | 53.32 | 53.09 | -0.21 | -0.39 | 62340.39 | 33132.69 | 3.25 |
| 2025-03-18 | 53.12 | 53.30 | -0.35 | -0.65 | 74098.25 | 39522.03 | 3.86 |
| 2025-03-17 | 52.09 | 53.65 | 1.23 | 2.35 | 118634.02 | 63004.13 | 6.18 |
| 2025-03-14 | 51.99 | 52.42 | 0.43 | 0.83 | 73789.81 | 38423.85 | 3.84 |
| 2025-03-13 | 53.00 | 51.99 | -0.36 | -0.69 | 73215.81 | 38345.75 | 3.81 |
| 2025-03-12 | 53.00 | 52.35 | 0.86 | 1.67 | 108892.00 | 57678.88 | 5.67 |
| 2025-03-11 | 51.03 | 51.49 | -0.28 | -0.54 | 59053.35 | 30226.34 | 3.07 |
| 2025-03-10 | 51.85 | 51.77 | -0.33 | -0.63 | 49574.90 | 25646.78 | 2.58 |
| 2025-03-07 | 53.00 | 52.10 | -1.02 | -1.92 | 74690.54 | 39116.30 | 3.89 |
| 2025-03-06 | 52.70 | 53.12 | 0.70 | 1.34 | 97565.65 | 51642.39 | 5.08 |
| 2025-03-05 | 52.10 | 52.42 | 0.35 | 0.67 | 96915.00 | 50549.10 | 5.05 |
| 2025-03-04 | 50.91 | 52.07 | 0.57 | 1.11 | 57009.25 | 29491.82 | 2.97 |
| 2025-03-03 | 52.15 | 51.50 | -0.65 | -1.25 | 84343.61 | 43702.03 | 4.39 |
| 2025-02-28 | 55.62 | 52.15 | -3.91 | -6.98 | 131526.34 | 70433.62 | 6.85 |
| 2025-02-27 | 55.61 | 56.06 | 0.15 | 0.27 | 102721.92 | 57822.76 | 5.35 |
| 2025-02-26 | 57.16 | 55.91 | -1.27 | -2.22 | 136367.24 | 76523.06 | 7.10 |
| 2025-02-25 | 57.64 | 57.18 | -1.67 | -2.84 | 148318.28 | 85198.22 | 7.72 |
| 2025-02-24 | 58.30 | 58.85 | 0.00 | 0.00 | 139486.36 | 81352.43 | 7.26 |
| 2025-02-21 | 57.65 | 58.85 | 1.48 | 2.58 | 183295.62 | 107325.07 | 9.54 |
| 2025-02-20 | 57.91 | 57.37 | -1.16 | -1.98 | 115575.01 | 66534.00 | 6.02 |
| 2025-02-19 | 57.00 | 58.53 | 1.18 | 2.06 | 164690.38 | 96010.20 | 8.57 |
| 2025-02-18 | 58.35 | 57.35 | -2.00 | -3.37 | 223530.49 | 131694.08 | 11.64 |
| 2025-02-17 | 58.80 | 59.35 | 0.75 | 1.28 | 252924.23 | 152683.70 | 13.17 |
| 2025-02-14 | 58.18 | 58.60 | -0.23 | -0.39 | 211000.52 | 123582.47 | 10.98 |
| 2025-02-13 | 58.38 | 58.83 | 0.45 | 0.77 | 267342.98 | 156252.31 | 13.92 |
| 2025-02-12 | 57.83 | 58.38 | 0.25 | 0.43 | 135901.51 | 78970.64 | 7.08 |
| 2025-02-11 | 60.09 | 58.13 | -2.83 | -4.64 | 180776.77 | 106176.39 | 9.41 |
| 2025-02-10 | 59.00 | 60.96 | 2.72 | 4.67 | 295668.02 | 179660.61 | 15.39 |
| 2025-02-07 | 56.05 | 58.24 | 2.70 | 4.86 | 289696.58 | 168410.61 | 15.08 |
| 2025-02-06 | 54.74 | 55.54 | 0.53 | 0.96 | 138129.75 | 76302.31 | 7.19 |
| 2025-02-05 | 56.37 | 55.01 | 0.86 | 1.59 | 181193.90 | 101327.76 | 9.43 |
| 2025-01-27 | 56.01 | 54.15 | -1.85 | -3.30 | 118464.00 | 64921.98 | 6.17 |
| 2025-01-24 | 57.50 | 56.00 | -1.95 | -3.37 | 234700.65 | 132708.50 | 12.22 |
| 2025-01-23 | 57.50 | 57.95 | 0.78 | 1.36 | 273083.91 | 162080.85 | 14.22 |
| 2025-01-22 | 56.10 | 57.17 | 0.80 | 1.42 | 176235.60 | 98990.25 | 9.17 |
| 2025-01-21 | 53.19 | 56.37 | 2.97 | 5.56 | 285651.19 | 158688.11 | 14.87 |
日K线
周K线
月K线
