悍高集团 sz.001221
54.44
-0.69%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.00 | 55.00 | 53.53 | 54.44 | -0.69% | 0.46 | 2.36% |
| 2026-05-22 | 55.40 | 55.71 | 54.45 | 54.82 | -0.94% | 0.57 | 2.86% |
| 2026-05-21 | 56.85 | 57.98 | 55.33 | 55.34 | -2.64% | 0.67 | 3.29% |
| 2026-05-20 | 57.11 | 57.38 | 55.59 | 56.84 | -0.73% | 0.57 | 2.83% |
| 2026-05-19 | 57.03 | 57.55 | 56.61 | 57.26 | -0.16% | 0.54 | 2.62% |
| 2026-05-18 | 58.55 | 59.11 | 56.40 | 57.35 | -2.27% | 1.07 | 5.18% |
| 2026-05-15 | 60.34 | 60.55 | 57.90 | 58.68 | -2.20% | 0.99 | 4.65% |
| 2026-05-14 | 59.77 | 61.41 | 59.75 | 60.00 | +0.76% | 1.42 | 6.50% |
| 2026-05-13 | 61.35 | 61.71 | 59.28 | 59.55 | -1.75% | 1.49 | 6.86% |
| 2026-05-12 | 64.61 | 65.49 | 60.50 | 60.61 | -4.60% | 2.97 | 13.24% |
| 2026-05-11 | 58.00 | 63.53 | 57.76 | 63.53 | +10.01% | 2.29 | 10.27% |
| 2026-05-08 | 56.87 | 57.88 | 56.32 | 57.75 | +1.55% | 0.75 | 3.62% |
| 2026-05-07 | 56.95 | 57.38 | 56.44 | 56.87 | +0.53% | 0.77 | 3.75% |
| 2026-05-06 | 57.06 | 57.55 | 55.88 | 56.57 | -0.79% | 1.14 | 5.61% |
| 2026-04-30 | 55.25 | 58.84 | 55.00 | 57.02 | +2.74% | 1.78 | 8.57% |
| 2026-04-29 | 52.68 | 56.20 | 52.50 | 55.50 | +3.78% | 1.39 | 7.08% |
| 2026-04-28 | 55.96 | 55.96 | 52.32 | 53.48 | -5.14% | 1.97 | 10.26% |
| 2026-04-27 | 61.80 | 62.19 | 56.38 | 56.38 | -9.99% | 2.11 | 10.28% |
| 2026-04-24 | 63.43 | 65.56 | 62.55 | 62.64 | -1.82% | 1.04 | 4.51% |
| 2026-04-23 | 63.25 | 64.00 | 62.08 | 63.80 | +0.46% | 0.72 | 3.15% |