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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.46 | 6.49 | 6.36 | 6.48 | +0.47% | 0.38 | 2.62% |
| 2025-08-19 | 6.33 | 6.50 | 6.26 | 6.45 | +1.90% | 0.58 | 4.05% |
| 2025-08-18 | 6.34 | 6.45 | 6.28 | 6.33 | +0.80% | 0.62 | 4.34% |
| 2025-08-15 | 6.30 | 6.38 | 6.26 | 6.28 | -0.48% | 0.49 | 3.45% |
| 2025-08-14 | 6.49 | 6.55 | 6.28 | 6.31 | -2.77% | 0.52 | 3.67% |
| 2025-08-13 | 6.64 | 6.71 | 6.47 | 6.49 | -1.82% | 0.62 | 4.24% |
| 2025-08-12 | 6.62 | 6.66 | 6.56 | 6.61 | -0.15% | 0.51 | 3.42% |
| 2025-08-11 | 6.53 | 6.64 | 6.48 | 6.62 | +1.53% | 0.58 | 3.96% |
| 2025-08-08 | 6.46 | 6.55 | 6.41 | 6.52 | +0.15% | 0.52 | 3.56% |
| 2025-08-07 | 6.55 | 6.61 | 6.46 | 6.51 | -0.76% | 0.42 | 2.85% |
| 2025-08-06 | 6.54 | 6.61 | 6.51 | 6.56 | +0.31% | 0.47 | 3.19% |
| 2025-08-05 | 6.40 | 6.61 | 6.40 | 6.54 | +2.19% | 0.69 | 4.69% |
| 2025-08-04 | 6.32 | 6.41 | 6.28 | 6.40 | +0.95% | 0.48 | 3.38% |
| 2025-08-01 | 6.27 | 6.38 | 6.24 | 6.34 | +1.28% | 0.50 | 3.54% |
| 2025-07-31 | 6.32 | 6.39 | 6.21 | 6.26 | -1.11% | 0.54 | 3.82% |
| 2025-07-30 | 6.45 | 6.54 | 6.23 | 6.33 | -2.31% | 0.64 | 4.56% |
| 2025-07-29 | 6.53 | 6.57 | 6.36 | 6.48 | -0.15% | 0.71 | 4.92% |
| 2025-07-28 | 6.38 | 6.59 | 6.36 | 6.49 | +1.72% | 0.87 | 5.99% |
| 2025-07-25 | 6.25 | 6.49 | 6.19 | 6.38 | +2.24% | 0.84 | 5.93% |
| 2025-07-24 | 6.30 | 6.30 | 6.18 | 6.24 | -0.32% | 0.54 | 3.90% |