悍高集团 (001221) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	42.01	40.29	-0.98	-2.37%	39.69	42.80	88606	35969	11.53%
2026-08-31	37.77	41.27	3.75	9.99%	37.77	41.27	73435	30094	9.55%
2026-08-28	38.13	37.52	-0.73	-1.91%	37.51	38.20	23045	8677	3.00%
2026-08-27	38.26	38.25	-0.10	-0.26%	37.90	38.68	21569	8231	2.81%
2026-08-26	38.06	38.35	0.10	0.26%	37.96	38.49	18993	7255	2.47%
2026-08-25	37.80	38.47	0.36	0.94%	37.21	38.50	18687	7089	2.43%
2026-08-24	40.50	38.11	-3.41	-8.21%	38.00	41.14	42584	16639	5.54%
2026-08-21	43.20	41.52	-2.07	-4.75%	41.28	43.20	38527	16145	5.01%
2026-08-20	41.89	43.59	1.70	4.06%	41.66	44.41	58123	25121	7.56%
2026-08-19	41.75	41.89	0.13	0.31%	41.01	42.75	45148	18975	5.87%
2026-08-18	41.73	41.76	0.03	0.07%	41.08	42.75	33312	13917	4.33%
2026-08-17	39.48	41.73	2.48	6.32%	38.75	42.21	47652	19529	6.20%
2026-08-14	40.40	39.25	-1.15	-2.85%	38.85	40.69	21355	8422	2.78%
2026-08-13	41.01	40.40	-0.79	-1.92%	40.40	41.87	25732	10562	3.35%
2026-08-12	40.90	41.19	0.80	1.98%	40.17	41.60	33576	13703	4.37%
2026-08-11	39.71	40.39	0.45	1.13%	38.58	41.66	35348	14109	4.60%
2026-08-10	38.40	39.94	-0.56	-1.38%	37.51	40.62	41703	16338	5.43%
2026-08-07	39.90	40.50	0.66	1.66%	39.16	40.80	26129	10466	3.40%
2026-08-06	40.30	39.84	-0.66	-1.63%	39.00	40.50	24100	9579	3.14%
2026-08-05	40.00	40.50	0.25	0.62%	39.81	40.89	22142	8971	2.88%
2026-08-04	40.09	40.25	0.37	0.93%	39.40	40.70	25587	10251	3.33%
2026-08-03	39.75	39.88	-0.04	-0.10%	39.20	40.40	23371	9327	3.04%
2026-07-31	41.00	39.92	-1.75	-4.20%	39.75	41.60	45299	18170	5.89%
2026-07-30	39.49	41.67	2.01	5.07%	39.07	42.77	46637	19437	6.07%
2026-07-29	38.10	39.66	1.65	4.34%	37.92	40.77	33392	13120	9.27%
2026-07-28	37.70	38.01	-0.05	-0.13%	37.70	38.90	20092	7673	5.58%
2026-07-27	36.51	38.06	1.36	3.71%	36.22	38.28	17426	6546	4.84%
2026-07-24	37.50	36.70	-1.20	-3.17%	36.70	38.22	14655	5436	4.07%
2026-07-23	37.10	37.90	0.63	1.69%	36.57	37.98	22211	8303	6.17%
2026-07-22	35.66	37.27	1.25	3.47%	35.31	37.67	32548	11982	9.04%
2026-07-21	35.60	36.02	0.17	0.47%	35.55	36.79	26938	9713	7.48%
2026-07-20	35.57	35.85	0.04	0.11%	35.21	36.86	31484	11340	8.74%
2026-07-17	39.61	35.81	-3.72	-9.41%	35.58	39.64	62723	22961	17.42%
2026-07-16	36.97	39.53	2.35	6.32%	36.95	40.90	54867	21728	15.24%
2026-07-15	36.36	37.18	0.82	2.26%	36.12	37.27	13485	4974	3.74%
2026-07-14	36.49	36.36	-0.04	-0.11%	35.91	36.77	13386	4863	3.72%
2026-07-13	36.88	36.40	-0.85	-2.28%	36.00	37.50	21818	7963	6.06%
2026-07-10	37.41	37.25	-0.07	-0.19%	36.40	38.13	32823	12277	9.12%
2026-07-09	39.01	37.32	-2.01	-5.11%	36.88	39.32	23685	8923	6.58%
2026-07-08	39.87	39.33	-0.55	-1.38%	39.00	40.43	12027	4759	3.34%
2026-07-07	41.89	39.88	-2.19	-5.21%	39.72	42.06	20494	8284	5.69%
2026-07-06	41.79	42.07	0.16	0.38%	41.55	42.65	13354	5625	3.71%
2026-07-03	39.93	41.91	1.63	4.05%	39.83	42.17	16657	6869	4.63%
2026-07-02	40.50	40.28	-0.25	-0.62%	40.12	41.17	12259	4975	3.40%
2026-07-01	40.00	40.53	0.31	0.77%	39.60	40.99	12343	4984	3.43%
2026-06-30	40.38	40.22	-0.28	-0.69%	39.55	40.66	11777	4714	3.27%
2026-06-29	39.49	40.50	1.13	2.87%	38.81	40.87	17992	7206	5.00%
2026-06-26	40.72	39.37	-1.66	-4.05%	39.27	41.03	18241	7264	5.07%
2026-06-25	40.99	41.03	-0.30	-0.73%	40.13	42.15	16201	6654	4.50%
2026-06-24	43.03	41.33	-1.23	-2.89%	41.32	43.14	15126	6315	4.20%
2026-06-23	43.50	42.56	-1.24	-2.83%	42.51	44.49	15928	6916	4.42%
2026-06-22	43.75	43.80	-0.31	-0.70%	42.00	43.89	11502	4938	3.19%
2026-06-18	44.43	44.11	-0.31	-0.70%	43.62	44.68	8159	3602	2.27%
2026-06-17	43.99	44.42	0.07	0.16%	43.70	44.60	8372	3691	2.32%
2026-06-16	45.29	44.35	-1.15	-2.53%	43.73	45.29	13312	5889	3.70%
2026-06-15	44.97	45.50	0.62	1.38%	44.33	45.50	18835	8470	5.23%
2026-06-12	42.66	44.88	2.67	6.33%	42.34	44.90	22904	10068	6.36%
2026-06-11	42.82	42.21	-0.83	-1.93%	41.90	43.10	9263	3926	2.57%
2026-06-10	43.32	43.04	0.09	0.21%	42.03	43.39	15746	6740	4.37%
2026-06-09	43.88	42.95	-0.04	-0.09%	42.25	44.26	14323	6158	3.98%
2026-06-08	44.39	42.99	-2.44	-5.37%	42.71	45.15	16838	7368	4.68%
2026-06-05	45.80	45.43	-0.06	-0.13%	44.58	46.21	15648	7108	4.35%
2026-06-04	47.00	45.49	-1.77	-3.75%	45.12	47.01	16044	7343	4.46%
2026-06-03	49.06	47.26	-1.63	-3.33%	46.90	49.06	21000	9970	5.83%
2026-06-02	49.94	49.06	-0.87	-1.74%	47.52	49.94	18292	8897	5.08%
2026-06-01	51.56	49.93	-1.67	-3.24%	49.60	51.56	16038	8058	4.45%
2026-05-29	50.52	51.60	0.80	1.57%	50.52	52.78	15996	8260	4.44%
2026-05-28	52.10	50.80	-1.33	-2.55%	50.43	52.11	12502	6369	3.47%
2026-05-27	53.77	52.13	-1.85	-3.43%	51.89	54.23	11941	6277	3.32%
2026-05-26	54.39	53.98	-0.46	-0.84%	53.20	54.39	6606	3545	1.83%
2026-05-25	55.00	54.44	-0.38	-0.69%	53.53	55.00	8493	4603	2.36%