恒大高新(002591)股票行情
恒大高新(002591)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.27 | 6.34 | 0.08 | 1.28% | 6.24 | 6.38 | 79067 | 5002.05 | 3.54% |
| 2025-07-31 | 6.32 | 6.26 | -0.07 | -1.11% | 6.21 | 6.39 | 85436 | 5370.80 | 3.82% |
| 2025-07-30 | 6.45 | 6.33 | -0.15 | -2.31% | 6.23 | 6.54 | 101935 | 6446.69 | 4.56% |
| 2025-07-29 | 6.53 | 6.48 | -0.01 | -0.15% | 6.36 | 6.57 | 109908 | 7079.35 | 4.92% |
| 2025-07-28 | 6.38 | 6.49 | 0.11 | 1.72% | 6.36 | 6.59 | 133959 | 8682.05 | 5.99% |
| 2025-07-25 | 6.25 | 6.38 | 0.14 | 2.24% | 6.19 | 6.49 | 132444 | 8393.73 | 5.93% |
| 2025-07-24 | 6.30 | 6.24 | -0.02 | -0.32% | 6.18 | 6.30 | 87156 | 5436.09 | 3.90% |
| 2025-07-23 | 6.21 | 6.26 | 0.05 | 0.81% | 6.14 | 6.34 | 121491 | 7572.17 | 5.44% |
| 2025-07-22 | 6.22 | 6.21 | -0.04 | -0.64% | 6.17 | 6.31 | 95409 | 5923.36 | 4.27% |
| 2025-07-21 | 6.05 | 6.25 | 0.23 | 3.82% | 6.00 | 6.28 | 139877 | 8610.47 | 6.26% |
| 2025-07-18 | 5.96 | 6.02 | 0.09 | 1.52% | 5.92 | 6.05 | 82549 | 4934.53 | 3.69% |
| 2025-07-17 | 5.94 | 5.93 | -0.02 | -0.34% | 5.89 | 6.01 | 72217 | 4292.32 | 3.23% |
| 2025-07-16 | 5.87 | 5.95 | 0.07 | 1.19% | 5.84 | 6.05 | 105113 | 6245.20 | 4.70% |
| 2025-07-15 | 6.13 | 5.88 | -0.31 | -5.01% | 5.74 | 6.14 | 158729 | 9338.57 | 7.10% |
| 2025-07-14 | 6.05 | 6.19 | 0.11 | 1.81% | 6.05 | 6.20 | 108766 | 6688.69 | 4.87% |
| 2025-07-11 | 6.12 | 6.08 | -0.03 | -0.49% | 5.95 | 6.12 | 73810 | 4459.23 | 3.30% |
| 2025-07-10 | 6.07 | 6.11 | 0.06 | 0.99% | 6.00 | 6.16 | 93024 | 5661.81 | 4.16% |
| 2025-07-09 | 6.10 | 6.05 | -0.03 | -0.49% | 5.98 | 6.19 | 118774 | 7210.81 | 5.31% |
| 2025-07-08 | 6.04 | 6.08 | 0.05 | 0.83% | 6.00 | 6.09 | 90161 | 5459.85 | 4.03% |
| 2025-07-07 | 5.96 | 6.03 | 0.07 | 1.17% | 5.87 | 6.05 | 83640 | 5010.70 | 3.74% |
| 2025-07-04 | 6.07 | 5.96 | -0.11 | -1.81% | 5.95 | 6.10 | 77727 | 4669.03 | 3.48% |
| 2025-07-03 | 6.11 | 6.07 | -0.02 | -0.33% | 6.03 | 6.15 | 64722 | 3930.89 | 2.90% |
| 2025-07-02 | 6.05 | 6.09 | 0.04 | 0.66% | 5.99 | 6.11 | 130174 | 7902.55 | 5.82% |
| 2025-07-01 | 6.13 | 6.05 | -0.05 | -0.82% | 5.92 | 6.13 | 127531 | 7683.29 | 5.71% |
| 2025-06-30 | 6.08 | 6.10 | 0.09 | 1.50% | 5.97 | 6.12 | 141582 | 8601.07 | 6.33% |
| 2025-06-27 | 5.99 | 6.01 | -0.01 | -0.17% | 5.93 | 6.08 | 106815 | 6405.98 | 4.78% |
| 2025-06-26 | 5.92 | 6.02 | 0.11 | 1.86% | 5.81 | 6.07 | 150824 | 8996.11 | 6.75% |
| 2025-06-25 | 5.94 | 5.91 | 0.00 | 0.00% | 5.83 | 5.96 | 116760 | 6868.56 | 5.22% |
| 2025-06-24 | 5.70 | 5.91 | 0.28 | 4.97% | 5.65 | 5.93 | 143554 | 8401.95 | 6.42% |
| 2025-06-23 | 5.40 | 5.63 | 0.16 | 2.93% | 5.36 | 5.67 | 108546 | 6034.66 | 4.86% |
| 2025-06-20 | 5.47 | 5.47 | 0.00 | 0.00% | 5.43 | 5.58 | 77595 | 4267.36 | 3.47% |
| 2025-06-19 | 5.61 | 5.47 | -0.14 | -2.50% | 5.44 | 5.64 | 92559 | 5114.80 | 4.14% |
| 2025-06-18 | 5.70 | 5.61 | -0.10 | -1.75% | 5.59 | 5.75 | 81996 | 4621.81 | 3.67% |
| 2025-06-17 | 5.77 | 5.71 | -0.06 | -1.04% | 5.70 | 5.86 | 60865 | 3497.75 | 2.72% |
| 2025-06-16 | 5.64 | 5.77 | 0.12 | 2.12% | 5.64 | 5.85 | 94885 | 5468.56 | 4.25% |
| 2025-06-13 | 5.79 | 5.65 | -0.13 | -2.25% | 5.62 | 5.81 | 83609 | 4753.56 | 3.74% |
| 2025-06-12 | 5.77 | 5.78 | -0.03 | -0.52% | 5.71 | 5.85 | 80573 | 4657.36 | 3.60% |
| 2025-06-11 | 5.72 | 5.81 | 0.09 | 1.57% | 5.72 | 5.93 | 124259 | 7251.00 | 5.56% |
| 2025-06-10 | 5.79 | 5.72 | -0.07 | -1.21% | 5.65 | 6.00 | 172263 | 10038.21 | 7.71% |
| 2025-06-09 | 5.75 | 5.79 | 0.02 | 0.35% | 5.66 | 5.80 | 90861 | 5227.94 | 4.07% |
| 2025-06-06 | 5.66 | 5.77 | 0.11 | 1.94% | 5.63 | 5.77 | 84796 | 4854.07 | 3.79% |
| 2025-06-05 | 5.78 | 5.66 | -0.06 | -1.05% | 5.61 | 5.87 | 77967 | 4461.09 | 3.49% |
| 2025-06-04 | 5.69 | 5.72 | 0.07 | 1.24% | 5.64 | 5.74 | 69374 | 3957.68 | 3.10% |
| 2025-06-03 | 5.52 | 5.65 | 0.08 | 1.44% | 5.49 | 5.73 | 89827 | 5071.32 | 4.02% |
| 2025-05-30 | 5.73 | 5.57 | -0.16 | -2.79% | 5.56 | 5.75 | 81767 | 4591.11 | 3.66% |
| 2025-05-29 | 5.63 | 5.73 | 0.12 | 2.14% | 5.55 | 5.77 | 84363 | 4799.32 | 3.77% |
| 2025-05-28 | 5.60 | 5.61 | -0.03 | -0.53% | 5.54 | 5.70 | 64983 | 3638.96 | 2.91% |
| 2025-05-27 | 5.60 | 5.64 | 0.05 | 0.89% | 5.54 | 5.70 | 88102 | 4953.40 | 3.94% |
| 2025-05-26 | 5.51 | 5.59 | 0.08 | 1.45% | 5.43 | 5.62 | 65595 | 3654.53 | 2.93% |
| 2025-05-23 | 5.59 | 5.51 | -0.08 | -1.43% | 5.51 | 5.64 | 81754 | 4558.05 | 3.66% |
| 2025-05-22 | 5.62 | 5.59 | -0.07 | -1.24% | 5.54 | 5.76 | 75027 | 4223.73 | 3.36% |
| 2025-05-21 | 5.76 | 5.66 | -0.07 | -1.22% | 5.61 | 5.79 | 73302 | 4160.76 | 3.28% |
| 2025-05-20 | 5.71 | 5.73 | 0.02 | 0.35% | 5.66 | 5.81 | 81476 | 4656.85 | 3.65% |
| 2025-05-19 | 5.59 | 5.71 | 0.07 | 1.24% | 5.57 | 5.78 | 97660 | 5535.00 | 4.37% |
| 2025-05-16 | 5.51 | 5.64 | 0.04 | 0.71% | 5.48 | 5.65 | 78367 | 4395.29 | 3.51% |
| 2025-05-15 | 5.57 | 5.60 | 0.02 | 0.36% | 5.50 | 5.62 | 92115 | 5126.53 | 4.12% |
| 2025-05-14 | 5.61 | 5.58 | -0.05 | -0.89% | 5.52 | 5.67 | 65530 | 3653.99 | 2.93% |
| 2025-05-13 | 5.68 | 5.63 | 0.03 | 0.54% | 5.58 | 5.76 | 99123 | 5597.56 | 4.43% |
| 2025-05-12 | 5.68 | 5.60 | 0.02 | 0.36% | 5.60 | 5.78 | 125841 | 7133.50 | 5.63% |
| 2025-05-09 | 5.52 | 5.58 | 0.06 | 1.09% | 5.46 | 5.69 | 131606 | 7318.16 | 5.89% |
| 2025-05-08 | 5.47 | 5.52 | 0.05 | 0.91% | 5.45 | 5.55 | 102320 | 5636.71 | 4.58% |
| 2025-05-07 | 5.58 | 5.47 | -0.09 | -1.62% | 5.41 | 5.62 | 150573 | 8263.27 | 6.74% |
| 2025-05-06 | 5.37 | 5.56 | 0.31 | 5.90% | 5.30 | 5.58 | 199979 | 11012.68 | 8.95% |
| 2025-04-30 | 5.18 | 5.25 | 0.09 | 1.74% | 5.16 | 5.34 | 134932 | 7113.32 | 6.04% |
| 2025-04-29 | 4.91 | 5.16 | 0.21 | 4.24% | 4.88 | 5.19 | 146233 | 7473.89 | 6.54% |
| 2025-04-28 | 4.85 | 4.95 | 0.07 | 1.43% | 4.82 | 5.00 | 127406 | 6280.21 | 5.70% |
| 2025-04-25 | 4.86 | 4.88 | 0.06 | 1.24% | 4.77 | 4.92 | 89415 | 4336.64 | 4.00% |
| 2025-04-24 | 4.87 | 4.82 | -0.04 | -0.82% | 4.76 | 4.89 | 63417 | 3061.16 | 2.84% |
| 2025-04-23 | 4.87 | 4.86 | 0.00 | 0.00% | 4.84 | 4.91 | 65706 | 3201.95 | 2.94% |
| 2025-04-22 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.91 | 64627 | 3140.12 | 2.89% |
| 2025-04-21 | 4.76 | 4.86 | 0.05 | 1.04% | 4.71 | 4.89 | 76449 | 3696.10 | 3.42% |
| 2025-04-18 | 4.82 | 4.81 | -0.01 | -0.21% | 4.70 | 4.84 | 56232 | 2681.69 | 2.52% |
| 2025-04-17 | 4.73 | 4.82 | 0.08 | 1.69% | 4.68 | 4.87 | 67665 | 3257.37 | 3.03% |
| 2025-04-16 | 4.83 | 4.74 | -0.09 | -1.86% | 4.62 | 4.87 | 72377 | 3423.37 | 3.24% |
| 2025-04-15 | 4.84 | 4.83 | 0.02 | 0.42% | 4.78 | 4.92 | 69473 | 3355.61 | 3.11% |
| 2025-04-14 | 4.71 | 4.81 | 0.13 | 2.78% | 4.71 | 4.87 | 89451 | 4308.52 | 4.00% |
| 2025-04-11 | 4.65 | 4.68 | 0.01 | 0.21% | 4.62 | 4.76 | 81542 | 3840.14 | 3.65% |
| 2025-04-10 | 4.56 | 4.67 | 0.17 | 3.78% | 4.56 | 4.76 | 111776 | 5227.83 | 5.00% |
| 2025-04-09 | 4.25 | 4.50 | 0.12 | 2.74% | 3.97 | 4.54 | 124524 | 5343.44 | 5.57% |
| 2025-04-08 | 4.45 | 4.38 | -0.23 | -4.99% | 4.28 | 4.67 | 158797 | 7035.14 | 7.10% |
深证大盘股票行情在线 K线走势图
