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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.45 | 6.54 | 6.37 | 6.45 | 0.00% | 0.51 | 3.52% |
| 2025-10-22 | 6.38 | 6.49 | 6.34 | 6.45 | +0.47% | 0.57 | 3.98% |
| 2025-10-21 | 6.24 | 6.50 | 6.17 | 6.42 | +3.05% | 1.07 | 7.54% |
| 2025-10-20 | 6.13 | 6.28 | 5.99 | 6.23 | +4.01% | 0.86 | 6.24% |
| 2025-10-17 | 6.26 | 6.55 | 5.99 | 5.99 | -4.62% | 1.01 | 7.39% |
| 2025-10-16 | 6.03 | 6.35 | 5.89 | 6.28 | +4.15% | 1.32 | 9.58% |
| 2025-10-15 | 6.04 | 6.10 | 5.98 | 6.03 | -0.33% | 0.40 | 2.93% |
| 2025-10-14 | 6.07 | 6.14 | 5.98 | 6.05 | -0.17% | 0.55 | 4.06% |
| 2025-10-13 | 5.80 | 6.10 | 5.70 | 6.06 | -0.98% | 0.67 | 5.00% |
| 2025-10-10 | 6.21 | 6.28 | 6.05 | 6.12 | -1.61% | 0.90 | 6.54% |
| 2025-10-09 | 5.88 | 6.25 | 5.79 | 6.22 | +6.51% | 1.35 | 10.00% |
| 2025-09-30 | 5.92 | 5.97 | 5.80 | 5.84 | -1.02% | 0.40 | 3.02% |
| 2025-09-29 | 5.76 | 5.91 | 5.64 | 5.90 | +3.33% | 0.66 | 5.06% |
| 2025-09-26 | 5.71 | 5.79 | 5.59 | 5.71 | -0.17% | 0.35 | 2.74% |
| 2025-09-25 | 5.78 | 5.84 | 5.66 | 5.72 | -1.04% | 0.36 | 2.83% |
| 2025-09-24 | 5.58 | 5.78 | 5.54 | 5.78 | +3.40% | 0.60 | 4.74% |
| 2025-09-23 | 5.64 | 5.69 | 5.38 | 5.59 | -1.41% | 0.66 | 5.32% |
| 2025-09-22 | 5.74 | 5.76 | 5.58 | 5.67 | -1.22% | 0.38 | 3.01% |
| 2025-09-19 | 5.81 | 5.81 | 5.63 | 5.74 | -1.03% | 0.57 | 4.45% |
| 2025-09-18 | 6.02 | 6.02 | 5.72 | 5.80 | -3.33% | 0.85 | 6.44% |