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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.93 | 56.53 | 54.67 | 54.83 | -1.97% | 2.09 | 10.74% |
| 2025-09-16 | 56.85 | 56.85 | 54.58 | 55.93 | -1.80% | 3.30 | 16.93% |
| 2025-09-15 | 53.56 | 58.29 | 52.95 | 56.95 | +5.66% | 4.79 | 24.42% |
| 2025-09-12 | 54.36 | 54.53 | 52.96 | 53.90 | -1.29% | 2.59 | 13.72% |
| 2025-09-11 | 53.87 | 55.58 | 53.33 | 54.61 | +0.20% | 2.90 | 15.15% |
| 2025-09-10 | 53.87 | 55.66 | 53.26 | 54.50 | +0.66% | 3.57 | 18.61% |
| 2025-09-09 | 52.04 | 54.34 | 51.49 | 54.14 | +3.57% | 3.78 | 20.18% |
| 2025-09-08 | 51.57 | 53.02 | 51.02 | 52.27 | +1.35% | 1.72 | 9.39% |
| 2025-09-05 | 51.19 | 51.67 | 50.18 | 51.57 | +0.74% | 1.80 | 10.05% |
| 2025-09-04 | 51.01 | 52.80 | 50.39 | 51.20 | +0.76% | 1.67 | 9.28% |
| 2025-09-03 | 53.67 | 53.67 | 50.44 | 50.81 | -4.47% | 2.18 | 12.01% |
| 2025-09-02 | 54.67 | 55.10 | 52.67 | 53.19 | -3.48% | 2.61 | 13.81% |
| 2025-09-01 | 52.94 | 55.78 | 52.70 | 55.10 | +2.51% | 3.55 | 18.51% |
| 2025-08-29 | 52.03 | 55.66 | 52.03 | 53.75 | +3.96% | 4.51 | 23.63% |
| 2025-08-28 | 51.44 | 52.16 | 50.10 | 51.70 | +0.42% | 2.05 | 11.42% |
| 2025-08-27 | 53.18 | 53.54 | 51.20 | 51.49 | -3.82% | 3.07 | 16.63% |
| 2025-08-26 | 53.29 | 55.21 | 52.98 | 53.53 | -0.41% | 3.36 | 17.71% |
| 2025-08-25 | 53.07 | 55.01 | 52.98 | 53.75 | +1.25% | 4.19 | 22.04% |
| 2025-08-22 | 54.59 | 56.09 | 52.51 | 53.09 | -2.18% | 5.34 | 28.34% |
| 2025-08-21 | 49.34 | 54.27 | 48.37 | 54.27 | +9.99% | 6.10 | 33.66% |