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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 62.98 | 63.87 | 62.64 | 63.51 | +0.19% | 0.43 | 1.87% |
| 2026-04-21 | 62.33 | 63.59 | 62.33 | 63.39 | +1.23% | 0.54 | 2.39% |
| 2026-04-20 | 64.15 | 64.68 | 62.25 | 62.62 | -2.31% | 0.85 | 3.76% |
| 2026-04-17 | 63.22 | 64.87 | 62.31 | 64.10 | +1.12% | 0.58 | 2.55% |
| 2026-04-16 | 62.90 | 63.83 | 62.18 | 63.39 | +0.52% | 0.88 | 3.85% |
| 2026-04-15 | 63.20 | 63.50 | 62.15 | 63.06 | -0.22% | 0.76 | 3.36% |
| 2026-04-14 | 62.04 | 63.66 | 61.18 | 63.20 | +2.60% | 0.90 | 3.99% |
| 2026-04-13 | 61.99 | 62.55 | 60.20 | 61.60 | -0.87% | 0.79 | 3.61% |
| 2026-04-10 | 60.45 | 62.66 | 60.02 | 62.14 | +2.88% | 1.12 | 5.02% |
| 2026-04-09 | 63.40 | 63.54 | 59.38 | 60.40 | -5.61% | 1.90 | 8.68% |
| 2026-04-08 | 63.02 | 64.58 | 62.32 | 63.99 | +3.01% | 0.93 | 4.09% |
| 2026-04-07 | 61.77 | 62.83 | 61.61 | 62.12 | +0.60% | 0.44 | 1.96% |
| 2026-04-03 | 64.00 | 64.60 | 61.68 | 61.75 | -3.14% | 0.85 | 3.77% |
| 2026-04-02 | 68.62 | 68.97 | 63.22 | 63.75 | -7.61% | 1.80 | 7.70% |
| 2026-04-01 | 69.51 | 69.93 | 68.00 | 69.00 | +0.73% | 0.95 | 3.80% |
| 2026-03-31 | 67.30 | 69.94 | 66.91 | 68.50 | +2.24% | 1.20 | 4.87% |
| 2026-03-30 | 65.70 | 69.40 | 65.37 | 67.00 | +1.13% | 1.00 | 4.13% |
| 2026-03-27 | 66.14 | 67.73 | 65.50 | 66.25 | -0.82% | 0.46 | 1.92% |
| 2026-03-26 | 66.95 | 68.49 | 66.00 | 66.80 | +0.13% | 0.47 | 1.96% |
| 2026-03-25 | 64.77 | 67.43 | 64.62 | 66.71 | +3.76% | 0.83 | 3.47% |