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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.63 | 59.83 | 57.60 | 58.97 | +1.88% | 1.24 | 6.02% |
| 2025-12-17 | 57.08 | 58.14 | 56.68 | 57.88 | +1.40% | 0.83 | 4.10% |
| 2025-12-16 | 56.52 | 57.95 | 56.40 | 57.08 | +0.44% | 0.75 | 3.73% |
| 2025-12-15 | 57.00 | 58.19 | 56.58 | 56.83 | -1.59% | 0.68 | 3.39% |
| 2025-12-12 | 56.11 | 57.75 | 55.35 | 57.75 | +2.92% | 0.97 | 4.94% |
| 2025-12-11 | 57.11 | 57.14 | 56.10 | 56.11 | -1.75% | 0.61 | 3.08% |
| 2025-12-10 | 56.60 | 57.40 | 56.25 | 57.11 | +0.92% | 0.66 | 3.30% |
| 2025-12-09 | 58.32 | 58.66 | 56.40 | 56.59 | -3.43% | 1.32 | 6.61% |
| 2025-12-08 | 59.06 | 59.19 | 58.05 | 58.60 | -0.56% | 0.67 | 3.27% |
| 2025-12-05 | 58.82 | 59.24 | 58.44 | 58.93 | +0.15% | 0.55 | 2.66% |
| 2025-12-04 | 59.99 | 59.99 | 58.34 | 58.84 | -1.94% | 0.81 | 3.92% |
| 2025-12-03 | 61.73 | 61.80 | 59.83 | 60.00 | -2.94% | 1.12 | 5.30% |
| 2025-12-02 | 60.34 | 61.92 | 59.75 | 61.82 | +2.22% | 1.97 | 9.18% |
| 2025-12-01 | 58.99 | 61.13 | 58.99 | 60.48 | +2.84% | 1.61 | 7.60% |
| 2025-11-28 | 58.00 | 59.23 | 57.73 | 58.81 | +1.46% | 0.83 | 4.00% |
| 2025-11-27 | 58.70 | 59.11 | 57.90 | 57.97 | -1.27% | 0.78 | 3.78% |
| 2025-11-26 | 57.65 | 59.11 | 57.49 | 58.71 | +1.67% | 1.12 | 5.45% |
| 2025-11-25 | 56.78 | 58.94 | 56.65 | 57.75 | +1.89% | 1.05 | 5.14% |
| 2025-11-24 | 56.22 | 56.93 | 54.58 | 56.67 | +0.60% | 0.90 | 4.57% |
| 2025-11-21 | 58.49 | 59.19 | 55.67 | 56.34 | -4.16% | 1.38 | 6.91% |