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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 63.48 | 64.95 | 62.66 | 64.29 | +3.29% | 0.57 | 2.47% |
| 2026-03-23 | 65.40 | 66.85 | 61.60 | 62.24 | -7.79% | 1.16 | 5.03% |
| 2026-03-20 | 67.75 | 68.95 | 67.01 | 67.50 | -0.07% | 0.89 | 3.62% |
| 2026-03-19 | 67.38 | 68.20 | 66.28 | 67.55 | -1.07% | 0.81 | 3.34% |
| 2026-03-18 | 67.69 | 70.34 | 66.85 | 68.28 | +0.46% | 1.69 | 6.87% |
| 2026-03-17 | 64.55 | 68.98 | 64.46 | 67.97 | +5.30% | 1.96 | 8.07% |
| 2026-03-16 | 65.05 | 65.22 | 63.66 | 64.55 | -1.04% | 0.49 | 2.12% |
| 2026-03-13 | 65.02 | 65.90 | 64.70 | 65.23 | -0.61% | 0.52 | 2.19% |
| 2026-03-12 | 66.00 | 66.00 | 64.51 | 65.63 | -0.58% | 0.57 | 2.43% |
| 2026-03-11 | 66.99 | 67.81 | 65.80 | 66.01 | -1.36% | 0.56 | 2.32% |
| 2026-03-10 | 64.94 | 67.25 | 64.86 | 66.92 | +3.90% | 0.86 | 3.60% |
| 2026-03-09 | 65.80 | 65.80 | 63.00 | 64.41 | -3.07% | 0.84 | 3.63% |
| 2026-03-06 | 65.45 | 67.38 | 65.11 | 66.45 | +1.53% | 0.83 | 3.46% |
| 2026-03-05 | 66.85 | 67.28 | 65.26 | 65.45 | -1.10% | 0.83 | 3.50% |
| 2026-03-04 | 67.01 | 67.84 | 65.66 | 66.18 | -1.97% | 1.09 | 4.54% |
| 2026-03-03 | 70.02 | 70.29 | 67.47 | 67.51 | -2.86% | 1.15 | 4.68% |
| 2026-03-02 | 69.55 | 70.36 | 68.23 | 69.50 | -0.26% | 1.23 | 4.93% |
| 2026-02-27 | 70.91 | 71.17 | 69.00 | 69.68 | -2.87% | 1.60 | 6.40% |
| 2026-02-26 | 74.40 | 74.40 | 70.00 | 71.74 | -3.63% | 1.64 | 6.37% |
| 2026-02-25 | 72.00 | 75.10 | 70.80 | 74.44 | +3.75% | 1.83 | 6.88% |