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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 62.60 | 64.55 | 62.15 | 62.73 | +0.05% | 1.71 | 7.74% |
| 2026-01-16 | 60.35 | 63.27 | 59.26 | 62.70 | +4.71% | 2.51 | 11.67% |
| 2026-01-15 | 59.55 | 61.29 | 59.04 | 59.88 | +0.71% | 1.25 | 5.96% |
| 2026-01-14 | 58.49 | 60.50 | 58.30 | 59.46 | +1.54% | 1.92 | 9.23% |
| 2026-01-13 | 59.13 | 59.55 | 58.38 | 58.56 | -1.00% | 0.93 | 4.51% |
| 2026-01-12 | 59.46 | 59.60 | 58.03 | 59.15 | -0.49% | 1.12 | 5.44% |
| 2026-01-09 | 58.87 | 59.64 | 58.71 | 59.44 | +0.71% | 1.20 | 5.78% |
| 2026-01-08 | 58.58 | 59.09 | 57.70 | 59.02 | +0.75% | 0.89 | 4.33% |
| 2026-01-07 | 58.00 | 59.16 | 57.89 | 58.58 | +0.69% | 1.02 | 4.98% |
| 2026-01-06 | 57.90 | 58.90 | 57.70 | 58.18 | +0.48% | 0.89 | 4.39% |
| 2026-01-05 | 57.60 | 58.56 | 57.41 | 57.90 | -0.02% | 0.96 | 4.76% |
| 2025-12-31 | 57.55 | 57.91 | 56.60 | 57.91 | +0.73% | 1.00 | 5.00% |
| 2025-12-30 | 57.59 | 57.99 | 57.15 | 57.49 | -0.28% | 0.50 | 2.47% |
| 2025-12-29 | 58.72 | 58.72 | 57.21 | 57.65 | -1.20% | 0.81 | 4.00% |
| 2025-12-26 | 59.65 | 59.65 | 58.11 | 58.35 | -2.18% | 0.74 | 3.60% |
| 2025-12-25 | 59.47 | 59.98 | 58.43 | 59.65 | +0.24% | 0.93 | 4.51% |
| 2025-12-24 | 59.30 | 60.40 | 59.25 | 59.51 | +0.02% | 0.73 | 3.48% |
| 2025-12-23 | 59.55 | 60.22 | 59.10 | 59.50 | -0.42% | 0.57 | 2.72% |
| 2025-12-22 | 58.90 | 62.11 | 58.90 | 59.75 | +1.37% | 1.40 | 6.61% |
| 2025-12-19 | 59.00 | 59.59 | 58.30 | 58.94 | -0.05% | 0.71 | 3.44% |