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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.21 | 6.34 | 6.14 | 6.26 | +0.81% | 0.76 | 5.44% |
| 2025-07-22 | 6.22 | 6.31 | 6.17 | 6.21 | -0.64% | 0.59 | 4.27% |
| 2025-07-21 | 6.05 | 6.28 | 6.00 | 6.25 | +3.82% | 0.86 | 6.26% |
| 2025-07-18 | 5.96 | 6.05 | 5.92 | 6.02 | +1.52% | 0.49 | 3.69% |
| 2025-07-17 | 5.94 | 6.01 | 5.89 | 5.93 | -0.34% | 0.43 | 3.23% |
| 2025-07-16 | 5.87 | 6.05 | 5.84 | 5.95 | +1.19% | 0.62 | 4.70% |
| 2025-07-15 | 6.13 | 6.14 | 5.74 | 5.88 | -5.01% | 0.93 | 7.10% |
| 2025-07-14 | 6.05 | 6.20 | 6.05 | 6.19 | +1.81% | 0.67 | 4.87% |
| 2025-07-11 | 6.12 | 6.12 | 5.95 | 6.08 | -0.49% | 0.45 | 3.30% |
| 2025-07-10 | 6.07 | 6.16 | 6.00 | 6.11 | +0.99% | 0.57 | 4.16% |
| 2025-07-09 | 6.10 | 6.19 | 5.98 | 6.05 | -0.49% | 0.72 | 5.31% |
| 2025-07-08 | 6.04 | 6.09 | 6.00 | 6.08 | +0.83% | 0.55 | 4.03% |
| 2025-07-07 | 5.96 | 6.05 | 5.87 | 6.03 | +1.17% | 0.50 | 3.74% |
| 2025-07-04 | 6.07 | 6.10 | 5.95 | 5.96 | -1.81% | 0.47 | 3.48% |
| 2025-07-03 | 6.11 | 6.15 | 6.03 | 6.07 | -0.33% | 0.39 | 2.90% |
| 2025-07-02 | 6.05 | 6.11 | 5.99 | 6.09 | +0.66% | 0.79 | 5.82% |
| 2025-07-01 | 6.13 | 6.13 | 5.92 | 6.05 | -0.82% | 0.77 | 5.71% |
| 2025-06-30 | 6.08 | 6.12 | 5.97 | 6.10 | +1.50% | 0.86 | 6.33% |
| 2025-06-27 | 5.99 | 6.08 | 5.93 | 6.01 | -0.17% | 0.64 | 4.78% |
| 2025-06-26 | 5.92 | 6.07 | 5.81 | 6.02 | +1.86% | 0.90 | 6.75% |