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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.22 | 6.37 | 6.18 | 6.30 | +1.12% | 0.67 | 4.79% |
| 2025-12-17 | 6.29 | 6.37 | 6.05 | 6.23 | -0.95% | 1.09 | 7.90% |
| 2025-12-16 | 6.50 | 6.52 | 6.26 | 6.29 | -3.23% | 0.67 | 4.70% |
| 2025-12-15 | 6.37 | 6.55 | 6.20 | 6.50 | +3.17% | 0.93 | 6.43% |
| 2025-12-12 | 6.56 | 6.65 | 6.25 | 6.30 | -3.37% | 1.03 | 7.18% |
| 2025-12-11 | 6.81 | 6.81 | 6.50 | 6.52 | -4.40% | 0.97 | 6.54% |
| 2025-12-10 | 7.00 | 7.07 | 6.77 | 6.82 | -2.99% | 0.89 | 5.77% |
| 2025-12-09 | 7.16 | 7.16 | 7.02 | 7.03 | -1.13% | 0.62 | 3.95% |
| 2025-12-08 | 7.10 | 7.17 | 7.04 | 7.11 | +0.85% | 0.75 | 4.71% |
| 2025-12-05 | 6.97 | 7.07 | 6.80 | 7.05 | +1.29% | 0.87 | 5.60% |
| 2025-12-04 | 7.11 | 7.28 | 6.95 | 6.96 | -1.97% | 0.84 | 5.35% |
| 2025-12-03 | 7.21 | 7.28 | 6.99 | 7.10 | -1.66% | 0.94 | 5.95% |
| 2025-12-02 | 7.18 | 7.22 | 7.05 | 7.22 | +0.42% | 0.96 | 6.04% |
| 2025-12-01 | 7.27 | 7.31 | 7.15 | 7.19 | -1.37% | 1.05 | 6.49% |
| 2025-11-28 | 6.97 | 7.31 | 6.97 | 7.29 | +4.74% | 1.56 | 9.66% |
| 2025-11-27 | 6.92 | 7.02 | 6.87 | 6.96 | +0.72% | 0.90 | 5.78% |
| 2025-11-26 | 7.15 | 7.25 | 6.89 | 6.91 | -3.36% | 1.39 | 8.84% |
| 2025-11-25 | 6.97 | 7.28 | 6.82 | 7.15 | +4.99% | 1.65 | 10.38% |
| 2025-11-24 | 6.70 | 7.08 | 6.56 | 6.81 | +3.81% | 1.61 | 10.68% |
| 2025-11-21 | 6.96 | 7.14 | 6.55 | 6.56 | -9.02% | 1.89 | 12.47% |