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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 47.91 | 49.36 | 47.79 | 49.34 | +2.18% | 2.71 | 15.81% |
| 2025-08-19 | 48.20 | 49.54 | 48.16 | 48.29 | -0.23% | 2.59 | 15.13% |
| 2025-08-18 | 48.00 | 49.07 | 47.39 | 48.39 | +0.83% | 2.81 | 16.59% |
| 2025-08-15 | 45.95 | 48.90 | 45.95 | 48.00 | +3.36% | 3.03 | 18.18% |
| 2025-08-14 | 47.71 | 48.11 | 46.41 | 46.44 | -3.99% | 3.29 | 19.86% |
| 2025-08-13 | 46.23 | 49.63 | 46.23 | 48.36 | +4.09% | 5.03 | 29.65% |
| 2025-08-12 | 46.24 | 46.86 | 45.72 | 46.47 | -0.43% | 2.85 | 17.55% |
| 2025-08-11 | 44.73 | 46.97 | 44.63 | 46.66 | +4.29% | 4.63 | 28.61% |
| 2025-08-08 | 45.72 | 45.97 | 44.73 | 44.75 | -2.41% | 3.37 | 21.21% |
| 2025-08-07 | 45.18 | 46.22 | 44.74 | 45.85 | +0.65% | 4.38 | 27.31% |
| 2025-08-06 | 47.53 | 47.95 | 45.43 | 45.55 | -6.11% | 6.65 | 41.15% |
| 2025-08-05 | 50.99 | 51.62 | 48.42 | 48.51 | -7.85% | 8.14 | 46.68% |
| 2025-08-04 | 59.26 | 60.47 | 52.44 | 52.65 | -11.15% | 9.81 | 50.95% |
| 2025-08-01 | 57.26 | 64.68 | 57.25 | 59.26 | -0.95% | 11.09 | 51.70% |
| 2025-07-31 | 57.65 | 67.89 | 57.64 | 59.82 | -24.76% | 16.24 | 74.46% |
| 2025-07-30 | 46.72 | 119.27 | 46.72 | 79.51 | +418.47% | 17.41 | 88.71% |