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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.08 | 6.08 | 5.98 | 6.00 | -0.66% | 0.43 | 3.20% |
| 2025-09-16 | 6.02 | 6.06 | 5.95 | 6.04 | +0.67% | 0.42 | 3.10% |
| 2025-09-15 | 6.01 | 6.05 | 5.94 | 6.00 | -0.83% | 0.41 | 3.06% |
| 2025-09-12 | 6.10 | 6.11 | 5.98 | 6.05 | -0.17% | 0.41 | 3.05% |
| 2025-09-11 | 6.09 | 6.12 | 5.92 | 6.06 | -0.49% | 0.55 | 4.06% |
| 2025-09-10 | 6.23 | 6.45 | 6.04 | 6.09 | -1.77% | 0.93 | 6.77% |
| 2025-09-09 | 6.03 | 6.23 | 5.97 | 6.20 | +2.82% | 0.87 | 6.41% |
| 2025-09-08 | 5.97 | 6.04 | 5.86 | 6.03 | +1.69% | 0.59 | 4.44% |
| 2025-09-05 | 5.93 | 6.00 | 5.80 | 5.93 | 0.00% | 0.88 | 6.68% |
| 2025-09-04 | 5.81 | 6.04 | 5.80 | 5.93 | +2.07% | 0.70 | 5.26% |
| 2025-09-03 | 5.93 | 6.05 | 5.77 | 5.81 | -2.02% | 0.63 | 4.78% |
| 2025-09-02 | 5.90 | 6.02 | 5.76 | 5.93 | 0.00% | 0.78 | 5.93% |
| 2025-09-01 | 5.81 | 6.04 | 5.76 | 5.93 | +1.37% | 0.70 | 5.29% |
| 2025-08-29 | 5.91 | 5.96 | 5.82 | 5.85 | -1.02% | 0.57 | 4.33% |
| 2025-08-28 | 6.07 | 6.27 | 5.62 | 5.91 | -2.64% | 1.10 | 8.32% |
| 2025-08-27 | 6.47 | 6.52 | 6.07 | 6.07 | -6.04% | 0.84 | 5.97% |
| 2025-08-26 | 6.37 | 6.53 | 6.27 | 6.46 | +1.41% | 0.62 | 4.32% |
| 2025-08-25 | 6.53 | 6.55 | 6.35 | 6.37 | -1.70% | 0.62 | 4.35% |
| 2025-08-22 | 6.52 | 6.58 | 6.38 | 6.48 | -0.46% | 0.58 | 3.99% |
| 2025-08-21 | 6.51 | 6.57 | 6.44 | 6.51 | +0.46% | 0.48 | 3.30% |