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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.68 | 7.89 | 7.68 | 7.87 | +3.15% | 0.93 | 5.33% |
| 2026-02-13 | 7.57 | 7.73 | 7.53 | 7.63 | +1.06% | 0.83 | 4.88% |
| 2026-02-12 | 7.75 | 7.75 | 7.52 | 7.55 | -2.45% | 0.96 | 5.62% |
| 2026-02-11 | 7.83 | 7.87 | 7.74 | 7.74 | -1.15% | 0.82 | 4.70% |
| 2026-02-10 | 7.98 | 8.03 | 7.82 | 7.83 | -1.26% | 1.04 | 5.86% |
| 2026-02-09 | 7.87 | 7.97 | 7.81 | 7.93 | +2.19% | 1.45 | 8.20% |
| 2026-02-06 | 7.79 | 7.92 | 7.71 | 7.76 | -2.02% | 1.58 | 9.04% |
| 2026-02-05 | 7.80 | 8.27 | 7.77 | 7.92 | +1.67% | 1.97 | 11.12% |
| 2026-02-04 | 7.74 | 7.92 | 7.72 | 7.79 | +0.52% | 1.23 | 7.03% |
| 2026-02-03 | 7.71 | 7.83 | 7.63 | 7.75 | +0.91% | 1.15 | 6.66% |
| 2026-02-02 | 7.70 | 7.88 | 7.51 | 7.68 | -1.03% | 1.76 | 10.17% |
| 2026-01-30 | 7.50 | 7.83 | 7.38 | 7.76 | +4.44% | 1.97 | 11.53% |
| 2026-01-29 | 7.51 | 7.69 | 7.37 | 7.43 | -1.85% | 1.62 | 9.60% |
| 2026-01-28 | 7.71 | 7.83 | 7.54 | 7.57 | -2.20% | 1.26 | 7.35% |
| 2026-01-27 | 7.65 | 7.79 | 7.49 | 7.74 | -0.26% | 1.32 | 7.75% |
| 2026-01-26 | 7.80 | 8.08 | 7.69 | 7.76 | -1.52% | 2.07 | 11.83% |
| 2026-01-23 | 7.77 | 7.92 | 7.68 | 7.88 | +1.55% | 2.30 | 13.15% |
| 2026-01-22 | 7.51 | 7.90 | 7.42 | 7.76 | +2.92% | 3.01 | 17.58% |
| 2026-01-21 | 7.49 | 7.60 | 7.39 | 7.54 | +0.40% | 2.92 | 17.44% |
| 2026-01-20 | 8.11 | 8.36 | 7.41 | 7.51 | -2.97% | 5.48 | 32.12% |