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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.94 | 5.96 | 5.83 | 5.91 | 0.00% | 0.69 | 5.22% |
| 2025-06-24 | 5.70 | 5.93 | 5.65 | 5.91 | +4.97% | 0.84 | 6.42% |
| 2025-06-23 | 5.40 | 5.67 | 5.36 | 5.63 | +2.92% | 0.60 | 4.86% |
| 2025-06-20 | 5.47 | 5.58 | 5.43 | 5.47 | 0.00% | 0.43 | 3.47% |
| 2025-06-19 | 5.61 | 5.64 | 5.44 | 5.47 | -2.50% | 0.51 | 4.14% |
| 2025-06-18 | 5.70 | 5.75 | 5.59 | 5.61 | -1.75% | 0.46 | 3.67% |
| 2025-06-17 | 5.77 | 5.86 | 5.70 | 5.71 | -1.04% | 0.35 | 2.72% |
| 2025-06-16 | 5.64 | 5.85 | 5.64 | 5.77 | +2.12% | 0.55 | 4.25% |
| 2025-06-13 | 5.79 | 5.81 | 5.62 | 5.65 | -2.25% | 0.48 | 3.74% |
| 2025-06-12 | 5.77 | 5.85 | 5.71 | 5.78 | -0.52% | 0.47 | 3.60% |
| 2025-06-11 | 5.72 | 5.93 | 5.72 | 5.81 | +1.57% | 0.73 | 5.56% |
| 2025-06-10 | 5.79 | 6.00 | 5.65 | 5.72 | -1.21% | 1.00 | 7.71% |
| 2025-06-09 | 5.75 | 5.80 | 5.66 | 5.79 | +0.35% | 0.52 | 4.07% |
| 2025-06-06 | 5.66 | 5.77 | 5.63 | 5.77 | +1.94% | 0.49 | 3.79% |
| 2025-06-05 | 5.78 | 5.87 | 5.61 | 5.66 | -1.05% | 0.45 | 3.49% |
| 2025-06-04 | 5.69 | 5.74 | 5.64 | 5.72 | +1.24% | 0.40 | 3.10% |
| 2025-06-03 | 5.52 | 5.73 | 5.49 | 5.65 | +1.44% | 0.51 | 4.02% |
| 2025-05-30 | 5.73 | 5.75 | 5.56 | 5.57 | -2.79% | 0.46 | 3.66% |
| 2025-05-29 | 5.63 | 5.77 | 5.55 | 5.73 | +2.14% | 0.48 | 3.77% |
| 2025-05-28 | 5.60 | 5.70 | 5.54 | 5.61 | -0.53% | 0.36 | 2.91% |