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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.04 | 7.74 | 6.96 | 7.74 | +9.94% | 1.37 | 8.12% |
| 2026-01-16 | 7.16 | 7.20 | 6.98 | 7.04 | -1.40% | 1.05 | 6.67% |
| 2026-01-15 | 7.30 | 7.30 | 7.06 | 7.14 | -2.06% | 1.47 | 9.18% |
| 2026-01-14 | 7.23 | 7.32 | 7.08 | 7.29 | +0.69% | 1.75 | 10.78% |
| 2026-01-13 | 7.41 | 7.47 | 7.20 | 7.24 | -2.29% | 1.90 | 11.65% |
| 2026-01-12 | 7.15 | 7.64 | 7.12 | 7.41 | +4.96% | 2.93 | 17.75% |
| 2026-01-09 | 6.92 | 7.09 | 6.90 | 7.06 | +2.17% | 2.32 | 14.83% |
| 2026-01-08 | 6.80 | 6.91 | 6.77 | 6.91 | +1.32% | 1.78 | 11.57% |
| 2026-01-07 | 6.95 | 6.98 | 6.79 | 6.82 | -2.57% | 2.62 | 17.13% |
| 2026-01-06 | 7.00 | 7.10 | 6.84 | 7.00 | -4.24% | 4.35 | 28.01% |
| 2026-01-05 | 7.31 | 7.46 | 7.31 | 7.31 | -9.98% | 0.91 | 5.54% |
| 2025-12-31 | 9.19 | 9.44 | 8.12 | 8.12 | -9.98% | 3.59 | 18.98% |
| 2025-12-30 | 9.02 | 9.02 | 9.02 | 9.02 | +10.00% | 0.76 | 3.78% |
| 2025-12-29 | 7.77 | 8.20 | 7.69 | 8.20 | +10.07% | 1.36 | 7.55% |
| 2025-12-26 | 6.77 | 7.45 | 6.72 | 7.45 | +10.04% | 0.91 | 5.57% |
| 2025-12-25 | 6.66 | 6.83 | 6.61 | 6.77 | +1.80% | 0.60 | 4.00% |
| 2025-12-24 | 6.57 | 6.70 | 6.50 | 6.65 | +0.76% | 0.45 | 3.01% |
| 2025-12-23 | 6.55 | 6.64 | 6.44 | 6.60 | +0.92% | 0.59 | 4.07% |
| 2025-12-22 | 6.53 | 6.67 | 6.48 | 6.54 | +1.08% | 0.69 | 4.70% |
| 2025-12-19 | 6.32 | 6.49 | 6.30 | 6.47 | +2.70% | 0.55 | 3.80% |