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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.17 | 7.33 | 7.11 | 7.21 | +0.70% | 1.63 | 10.16% |
| 2025-11-19 | 7.34 | 7.34 | 7.06 | 7.16 | -2.45% | 1.45 | 9.08% |
| 2025-11-18 | 7.50 | 7.58 | 7.24 | 7.34 | -3.29% | 2.08 | 12.73% |
| 2025-11-17 | 7.25 | 7.65 | 7.20 | 7.59 | +4.55% | 3.08 | 18.53% |
| 2025-11-14 | 6.99 | 7.45 | 6.97 | 7.26 | +3.86% | 3.25 | 20.07% |
| 2025-11-13 | 6.85 | 7.08 | 6.81 | 6.99 | +2.34% | 1.98 | 12.69% |
| 2025-11-12 | 7.01 | 7.06 | 6.81 | 6.83 | -3.53% | 2.51 | 16.33% |
| 2025-11-11 | 7.22 | 7.27 | 7.03 | 7.08 | -2.61% | 3.01 | 18.88% |
| 2025-11-10 | 7.08 | 7.32 | 6.96 | 7.27 | -1.62% | 4.75 | 29.81% |
| 2025-11-07 | 8.00 | 8.06 | 7.39 | 7.39 | -9.99% | 7.83 | 46.50% |
| 2025-11-06 | 8.21 | 8.21 | 8.21 | 8.21 | +10.05% | 0.75 | 4.10% |
| 2025-11-05 | 6.59 | 7.46 | 6.59 | 7.46 | +10.03% | 4.26 | 26.23% |
| 2025-11-04 | 7.20 | 7.37 | 6.66 | 6.78 | -0.59% | 3.59 | 23.35% |
| 2025-11-03 | 6.58 | 7.11 | 6.53 | 6.82 | +5.57% | 4.76 | 30.99% |
| 2025-10-31 | 6.30 | 6.68 | 6.30 | 6.46 | +2.70% | 1.28 | 8.82% |
| 2025-10-30 | 6.43 | 6.46 | 6.28 | 6.29 | -1.72% | 0.56 | 3.97% |
| 2025-10-29 | 6.45 | 6.51 | 6.29 | 6.40 | -0.16% | 0.73 | 5.12% |
| 2025-10-28 | 6.39 | 6.47 | 6.33 | 6.41 | +0.31% | 0.63 | 4.41% |
| 2025-10-27 | 6.57 | 6.57 | 6.29 | 6.39 | -3.62% | 0.93 | 6.50% |
| 2025-10-24 | 6.44 | 6.67 | 6.44 | 6.63 | +2.79% | 1.02 | 6.98% |