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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.60 | 5.70 | 5.54 | 5.64 | +0.89% | 0.50 | 3.94% |
| 2025-05-26 | 5.51 | 5.62 | 5.43 | 5.59 | +1.45% | 0.37 | 2.93% |
| 2025-05-23 | 5.59 | 5.64 | 5.51 | 5.51 | -1.43% | 0.46 | 3.66% |
| 2025-05-22 | 5.62 | 5.76 | 5.54 | 5.59 | -1.24% | 0.42 | 3.36% |
| 2025-05-21 | 5.76 | 5.79 | 5.61 | 5.66 | -1.22% | 0.42 | 3.28% |
| 2025-05-20 | 5.71 | 5.81 | 5.66 | 5.73 | +0.35% | 0.47 | 3.65% |
| 2025-05-19 | 5.59 | 5.78 | 5.57 | 5.71 | +1.24% | 0.55 | 4.37% |
| 2025-05-16 | 5.51 | 5.65 | 5.48 | 5.64 | +0.71% | 0.44 | 3.51% |
| 2025-05-15 | 5.57 | 5.62 | 5.50 | 5.60 | +0.36% | 0.51 | 4.12% |
| 2025-05-14 | 5.61 | 5.67 | 5.52 | 5.58 | -0.89% | 0.37 | 2.93% |
| 2025-05-13 | 5.68 | 5.76 | 5.58 | 5.63 | +0.54% | 0.56 | 4.43% |
| 2025-05-12 | 5.68 | 5.78 | 5.60 | 5.60 | +0.36% | 0.71 | 5.63% |
| 2025-05-09 | 5.52 | 5.69 | 5.46 | 5.58 | +1.09% | 0.73 | 5.89% |
| 2025-05-08 | 5.47 | 5.55 | 5.45 | 5.52 | +0.91% | 0.56 | 4.58% |
| 2025-05-07 | 5.58 | 5.62 | 5.41 | 5.47 | -1.62% | 0.83 | 6.74% |
| 2025-05-06 | 5.37 | 5.58 | 5.30 | 5.56 | +5.90% | 1.10 | 8.95% |