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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.50 | 6.88 | 6.36 | 6.85 | +7.87% | 1.26 | 8.44% |
| 2026-03-23 | 6.62 | 6.74 | 6.25 | 6.35 | -5.93% | 1.20 | 8.32% |
| 2026-03-20 | 7.18 | 7.19 | 6.68 | 6.75 | -5.33% | 0.96 | 6.24% |
| 2026-03-19 | 7.39 | 7.42 | 7.07 | 7.13 | -3.91% | 0.73 | 4.51% |
| 2026-03-18 | 7.32 | 7.42 | 7.19 | 7.42 | +1.92% | 0.60 | 3.68% |
| 2026-03-17 | 7.53 | 7.58 | 7.24 | 7.28 | -3.32% | 0.76 | 4.58% |
| 2026-03-16 | 7.51 | 7.66 | 7.45 | 7.53 | +0.27% | 0.69 | 4.10% |
| 2026-03-13 | 7.52 | 7.68 | 7.45 | 7.51 | -0.13% | 0.75 | 4.42% |
| 2026-03-12 | 7.77 | 7.77 | 7.48 | 7.52 | -2.84% | 0.72 | 4.25% |
| 2026-03-11 | 7.86 | 7.90 | 7.70 | 7.74 | -1.40% | 0.82 | 4.74% |
| 2026-03-10 | 7.62 | 8.00 | 7.56 | 7.85 | +4.67% | 1.51 | 8.63% |
| 2026-03-09 | 7.51 | 7.64 | 7.42 | 7.50 | -1.06% | 1.27 | 7.55% |
| 2026-03-06 | 7.30 | 7.61 | 7.28 | 7.58 | +3.13% | 0.66 | 3.90% |
| 2026-03-05 | 7.32 | 7.46 | 7.30 | 7.35 | +1.94% | 0.67 | 4.07% |
| 2026-03-04 | 7.17 | 7.32 | 6.93 | 7.21 | +0.14% | 0.83 | 5.17% |
| 2026-03-03 | 7.59 | 7.69 | 7.18 | 7.20 | -5.14% | 0.94 | 5.69% |
| 2026-03-02 | 7.73 | 7.82 | 7.41 | 7.59 | -3.44% | 1.22 | 7.17% |
| 2026-02-27 | 7.76 | 7.88 | 7.73 | 7.86 | +0.51% | 0.60 | 3.42% |
| 2026-02-26 | 7.87 | 7.92 | 7.76 | 7.82 | -0.51% | 0.70 | 4.00% |
| 2026-02-25 | 7.91 | 7.95 | 7.80 | 7.86 | -0.13% | 0.77 | 4.36% |