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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.99 | 7.08 | 6.85 | 6.90 | -0.58% | 0.63 | 4.05% |
| 2026-04-21 | 6.86 | 6.97 | 6.83 | 6.94 | +0.73% | 0.45 | 2.88% |
| 2026-04-20 | 6.85 | 6.96 | 6.81 | 6.89 | +0.44% | 0.39 | 2.53% |
| 2026-04-17 | 7.02 | 7.02 | 6.78 | 6.86 | -0.87% | 0.51 | 3.35% |
| 2026-04-16 | 6.72 | 6.95 | 6.60 | 6.92 | +3.59% | 0.52 | 3.38% |
| 2026-04-15 | 6.85 | 6.86 | 6.65 | 6.68 | -1.47% | 0.44 | 2.91% |
| 2026-04-14 | 6.91 | 6.92 | 6.66 | 6.78 | -0.29% | 0.55 | 3.63% |
| 2026-04-13 | 6.70 | 6.83 | 6.65 | 6.80 | +0.15% | 0.55 | 3.67% |
| 2026-04-10 | 6.84 | 6.94 | 6.75 | 6.79 | +0.15% | 0.61 | 3.99% |
| 2026-04-09 | 7.04 | 7.05 | 6.73 | 6.78 | -3.69% | 0.80 | 5.25% |
| 2026-04-08 | 6.80 | 7.05 | 6.68 | 7.04 | +6.51% | 0.89 | 5.74% |
| 2026-04-07 | 6.42 | 6.64 | 6.35 | 6.61 | +3.93% | 0.81 | 5.54% |
| 2026-04-03 | 6.83 | 6.85 | 6.32 | 6.36 | -6.61% | 0.72 | 5.00% |
| 2026-04-02 | 7.01 | 7.02 | 6.66 | 6.81 | -2.58% | 0.71 | 4.69% |
| 2026-04-01 | 7.15 | 7.16 | 6.88 | 6.99 | -0.29% | 0.71 | 4.56% |
| 2026-03-31 | 7.21 | 7.26 | 6.98 | 7.01 | -2.77% | 0.66 | 4.13% |
| 2026-03-30 | 7.01 | 7.22 | 6.97 | 7.21 | +1.55% | 0.66 | 4.17% |
| 2026-03-27 | 6.79 | 7.14 | 6.79 | 7.10 | +2.45% | 0.55 | 3.49% |
| 2026-03-26 | 7.15 | 7.15 | 6.86 | 6.93 | -1.84% | 0.61 | 3.94% |
| 2026-03-25 | 6.88 | 7.16 | 6.88 | 7.06 | +3.07% | 0.89 | 5.65% |