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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 61.18 | 61.18 | 58.32 | 60.91 | -0.83% | 2.18 | 10.42% |
| 2025-10-22 | 65.05 | 65.11 | 61.13 | 61.41 | -5.59% | 2.68 | 12.23% |
| 2025-10-21 | 64.41 | 65.05 | 63.68 | 65.05 | +1.00% | 1.42 | 6.27% |
| 2025-10-20 | 64.90 | 65.88 | 64.11 | 64.41 | -1.20% | 1.73 | 7.60% |
| 2025-10-17 | 68.53 | 68.91 | 64.61 | 65.19 | -4.73% | 2.32 | 9.89% |
| 2025-10-16 | 66.20 | 69.57 | 65.60 | 68.43 | +3.05% | 3.07 | 12.80% |
| 2025-10-15 | 65.05 | 66.76 | 65.03 | 66.40 | +0.77% | 2.07 | 8.92% |
| 2025-10-14 | 66.49 | 66.84 | 64.08 | 65.90 | -1.13% | 2.97 | 12.97% |
| 2025-10-13 | 62.62 | 66.82 | 62.13 | 66.65 | +2.71% | 3.51 | 15.25% |
| 2025-10-10 | 61.60 | 65.69 | 60.99 | 64.89 | +5.34% | 4.50 | 19.93% |
| 2025-10-09 | 61.10 | 63.13 | 60.39 | 61.60 | +0.52% | 2.95 | 13.64% |
| 2025-09-30 | 62.32 | 62.73 | 60.63 | 61.29 | -1.83% | 2.97 | 13.76% |
| 2025-09-29 | 61.95 | 64.11 | 61.83 | 62.43 | -0.99% | 3.19 | 14.40% |
| 2025-09-26 | 66.12 | 66.59 | 63.02 | 63.05 | -8.48% | 5.23 | 23.17% |
| 2025-09-25 | 68.58 | 73.28 | 66.59 | 68.90 | -1.28% | 8.21 | 33.42% |
| 2025-09-24 | 66.24 | 69.79 | 63.31 | 69.79 | +9.99% | 7.62 | 32.51% |
| 2025-09-23 | 69.38 | 69.56 | 60.48 | 63.45 | -5.30% | 7.41 | 32.99% |
| 2025-09-22 | 62.52 | 67.00 | 60.93 | 67.00 | +10.00% | 6.71 | 29.79% |
| 2025-09-19 | 54.75 | 60.91 | 54.17 | 60.91 | +10.00% | 6.28 | 30.73% |
| 2025-09-18 | 54.68 | 57.09 | 53.89 | 55.37 | +1.00% | 3.53 | 18.04% |