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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 72.32 | 72.80 | 70.34 | 71.75 | +0.21% | 1.36 | 5.28% |
| 2026-02-13 | 73.80 | 73.80 | 71.35 | 71.60 | -3.20% | 1.36 | 5.22% |
| 2026-02-12 | 73.99 | 77.48 | 73.20 | 73.97 | +0.05% | 2.11 | 7.77% |
| 2026-02-11 | 77.04 | 77.04 | 73.83 | 73.93 | -3.40% | 1.60 | 5.94% |
| 2026-02-10 | 75.39 | 78.08 | 74.18 | 76.53 | +1.43% | 2.88 | 10.45% |
| 2026-02-09 | 72.85 | 76.11 | 70.00 | 75.45 | +3.55% | 2.98 | 11.22% |
| 2026-02-06 | 70.98 | 75.82 | 70.27 | 72.86 | +2.37% | 4.42 | 16.62% |
| 2026-02-05 | 72.59 | 72.59 | 70.19 | 71.17 | -1.29% | 1.69 | 6.61% |
| 2026-02-04 | 67.31 | 72.68 | 67.31 | 72.10 | +6.45% | 4.06 | 15.88% |
| 2026-02-03 | 64.99 | 68.37 | 64.99 | 67.73 | +5.33% | 2.85 | 11.84% |
| 2026-02-02 | 66.86 | 68.20 | 64.21 | 64.30 | -5.36% | 1.78 | 7.52% |
| 2026-01-30 | 67.49 | 68.92 | 65.93 | 67.94 | -0.31% | 2.11 | 8.69% |
| 2026-01-29 | 66.77 | 70.98 | 66.70 | 68.15 | +1.22% | 2.56 | 10.58% |
| 2026-01-28 | 70.01 | 70.16 | 67.18 | 67.33 | -4.28% | 1.89 | 7.93% |
| 2026-01-27 | 67.80 | 70.44 | 66.98 | 70.34 | +3.76% | 2.41 | 9.97% |
| 2026-01-26 | 67.77 | 71.00 | 67.20 | 67.79 | -0.24% | 2.90 | 12.03% |
| 2026-01-23 | 69.16 | 71.18 | 67.50 | 67.95 | -1.36% | 2.23 | 9.32% |
| 2026-01-22 | 66.13 | 69.60 | 65.51 | 68.89 | +3.16% | 2.76 | 11.53% |
| 2026-01-21 | 64.33 | 67.90 | 63.70 | 66.78 | +2.38% | 2.38 | 10.37% |
| 2026-01-20 | 62.70 | 66.66 | 62.37 | 65.23 | +3.99% | 2.74 | 12.01% |