恒大高新 sz.002591
8.40
-2.78%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.70 | 9.50 | 8.30 | 8.40 | -2.78% | 1.66 | 8.73% |
| 2026-05-22 | 8.57 | 8.75 | 8.31 | 8.64 | +2.01% | 1.54 | 8.03% |
| 2026-05-21 | 9.10 | 9.11 | 8.43 | 8.47 | -5.99% | 1.40 | 7.13% |
| 2026-05-20 | 8.97 | 9.07 | 8.81 | 9.01 | +0.56% | 1.49 | 7.45% |
| 2026-05-19 | 9.05 | 9.13 | 8.85 | 8.96 | -1.75% | 1.58 | 7.86% |
| 2026-05-18 | 8.99 | 9.14 | 8.79 | 9.12 | +1.90% | 1.84 | 9.11% |
| 2026-05-15 | 9.04 | 9.21 | 8.84 | 8.95 | -1.32% | 1.86 | 9.20% |
| 2026-05-14 | 9.00 | 9.40 | 9.00 | 9.07 | +0.55% | 2.35 | 11.41% |
| 2026-05-13 | 8.98 | 9.34 | 8.88 | 9.02 | -0.22% | 2.70 | 13.40% |
| 2026-05-12 | 9.12 | 9.41 | 8.93 | 9.04 | +0.56% | 3.73 | 18.30% |
| 2026-05-11 | 8.72 | 9.15 | 8.72 | 8.99 | +2.63% | 3.92 | 19.64% |
| 2026-05-08 | 8.91 | 9.24 | 8.71 | 8.76 | 0.00% | 6.87 | 34.47% |
| 2026-05-07 | 7.99 | 8.76 | 7.99 | 8.76 | +10.05% | 5.29 | 27.89% |
| 2026-05-06 | 8.27 | 8.27 | 7.83 | 7.96 | -4.78% | 5.41 | 30.29% |
| 2026-04-30 | 8.36 | 8.36 | 8.06 | 8.36 | +10.00% | 1.79 | 9.62% |
| 2026-04-29 | 7.25 | 7.65 | 7.20 | 7.60 | +3.83% | 0.92 | 5.47% |
| 2026-04-28 | 7.25 | 7.36 | 7.15 | 7.32 | +1.81% | 0.97 | 5.95% |
| 2026-04-27 | 7.07 | 7.21 | 6.87 | 7.19 | +1.55% | 0.92 | 5.83% |
| 2026-04-24 | 6.83 | 7.12 | 6.80 | 7.08 | +3.51% | 0.79 | 5.02% |
| 2026-04-23 | 6.88 | 6.91 | 6.77 | 6.84 | -0.87% | 0.52 | 3.39% |