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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 56.91 | 60.13 | 56.51 | 58.78 | +3.30% | 1.31 | 6.37% |
| 2025-11-19 | 58.79 | 59.06 | 56.73 | 56.90 | -3.68% | 1.07 | 5.28% |
| 2025-11-18 | 57.65 | 59.64 | 57.25 | 59.08 | +2.48% | 1.60 | 7.71% |
| 2025-11-17 | 57.25 | 58.11 | 56.32 | 57.65 | +0.40% | 0.70 | 3.46% |
| 2025-11-14 | 57.61 | 58.64 | 57.41 | 57.42 | -0.98% | 0.75 | 3.69% |
| 2025-11-13 | 58.13 | 58.49 | 57.30 | 57.99 | -0.78% | 0.88 | 4.32% |
| 2025-11-12 | 57.16 | 59.14 | 57.00 | 58.44 | +1.91% | 1.37 | 6.65% |
| 2025-11-11 | 58.24 | 58.95 | 57.21 | 57.35 | -1.55% | 0.99 | 4.84% |
| 2025-11-10 | 55.90 | 58.52 | 55.08 | 58.25 | +3.73% | 1.69 | 8.46% |
| 2025-11-07 | 58.54 | 58.54 | 55.98 | 56.16 | -4.38% | 1.60 | 7.98% |
| 2025-11-06 | 58.07 | 58.82 | 57.46 | 58.73 | +1.44% | 1.07 | 5.23% |
| 2025-11-05 | 57.72 | 59.04 | 57.40 | 57.90 | +0.24% | 1.07 | 5.26% |
| 2025-11-04 | 58.74 | 59.14 | 57.46 | 57.76 | -2.07% | 1.30 | 6.37% |
| 2025-11-03 | 59.57 | 59.91 | 58.16 | 58.98 | -1.56% | 1.18 | 5.72% |
| 2025-10-31 | 59.70 | 60.38 | 59.24 | 59.91 | -0.20% | 1.20 | 5.70% |
| 2025-10-30 | 61.43 | 62.28 | 60.03 | 60.03 | -3.00% | 1.79 | 8.37% |
| 2025-10-29 | 61.52 | 62.80 | 61.33 | 61.89 | -0.54% | 1.91 | 8.77% |
| 2025-10-28 | 64.52 | 66.84 | 62.17 | 62.23 | +2.39% | 3.89 | 17.23% |
| 2025-10-27 | 60.61 | 61.31 | 60.24 | 60.78 | +0.64% | 1.17 | 5.47% |
| 2025-10-24 | 60.48 | 61.13 | 60.20 | 60.39 | -0.85% | 1.15 | 5.39% |