悍高集团（001221）历史行情

以下为悍高集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	34.130	33.160	34.170	33.100	-1.010	-2.956%	2.17万	0.00亿	0.000%
2026-10-09	32.460	34.170	34.460	32.340	1.630	5.009%	3.71万	0.00亿	0.000%
2026-10-08	32.490	32.540	33.090	31.980	-0.100	-0.306%	2.08万	0.00亿	0.000%
2026-10-07	32.940	32.640	33.880	31.980	0.210	0.648%	444.44万	1.46亿	5.782%
2026-10-06	32.940	32.640	33.880	31.980	0.210	0.648%	444.44万	1.46亿	5.782%
2026-10-05	32.940	32.640	33.880	31.980	0.210	0.648%	444.44万	1.46亿	5.782%
2026-10-02	32.940	32.640	33.880	31.980	0.210	0.648%	444.44万	1.46亿	5.782%
2026-10-01	32.940	32.640	33.880	31.980	0.210	0.648%	444.44万	1.46亿	5.782%
2026-09-30	32.940	32.640	33.880	31.980	0.210	0.648%	4.44万	0.00亿	0.000%
2026-09-29	32.960	32.430	33.280	32.180	-0.490	-1.488%	1.88万	0.00亿	0.000%
2026-09-28	34.880	32.920	34.990	32.910	-1.940	-5.565%	2.47万	0.00亿	0.000%
2026-09-27	35.550	34.860	35.620	34.860	-0.940	-2.626%	176.27万	0.62亿	2.293%
2026-09-24	35.550	34.860	35.620	34.860	-0.940	-2.626%	1.76万	0.00亿	0.000%
2026-09-23	35.660	35.800	36.080	35.310	0.090	0.252%	1.96万	0.00亿	0.000%
2026-09-22	36.270	35.710	36.800	35.580	-0.560	-1.544%	2.77万	0.00亿	0.000%
2026-09-21	35.300	36.270	36.660	34.860	1.240	3.540%	3.09万	0.00亿	0.000%
2026-09-18	35.000	35.030	35.250	34.700	0.320	0.922%	2.06万	0.00亿	0.000%
2026-09-17	35.500	34.710	35.550	34.710	-0.790	-2.225%	1.70万	0.00亿	0.000%
2026-09-16	35.200	35.500	35.550	34.650	0.310	0.881%	1.33万	0.00亿	0.000%
2026-09-15	35.660	35.190	35.790	35.020	-0.530	-1.484%	1.43万	0.00亿	0.000%
2026-09-14	35.380	35.720	36.000	35.000	0.130	0.365%	1.64万	0.00亿	0.000%
2026-09-11	36.480	35.590	37.000	35.410	-1.570	-4.225%	2.47万	0.00亿	0.000%
2026-09-10	38.210	37.160	38.240	37.150	-1.030	-2.697%	1.97万	0.00亿	0.000%
2026-09-09	39.000	38.190	39.270	37.800	-1.110	-2.824%	3.28万	0.00亿	0.000%
2026-09-08	39.010	39.300	39.600	38.840	0.020	0.051%	2.22万	0.00亿	0.000%
2026-09-07	39.510	39.280	39.770	38.870	-0.370	-0.933%	2.46万	0.00亿	0.000%
2026-09-04	39.680	39.650	40.410	39.290	-0.050	-0.126%	3.44万	0.00亿	0.000%
2026-09-03	40.000	39.700	40.500	38.960	-0.280	-0.700%	3.71万	0.00亿	0.000%
2026-09-02	40.270	39.980	40.680	39.130	-0.310	-0.769%	4.37万	0.00亿	0.000%
2026-09-01	42.010	40.290	42.800	39.690	-0.980	-2.375%	8.86万	0.00亿	0.000%
2026-08-31	37.770	41.270	41.270	37.770	3.750	9.995%	7.34万	0.00亿	0.000%
2026-08-28	38.130	37.520	38.200	37.510	-0.730	-1.908%	2.30万	0.00亿	0.000%
2026-08-27	38.260	38.250	38.680	37.900	-0.100	-0.261%	2.16万	0.00亿	0.000%
2026-08-26	38.060	38.350	38.490	37.960	0.100	0.261%	1.90万	0.00亿	0.000%
2026-08-25	37.580	38.250	38.280	36.990	0.360	0.950%	1.87万	0.00亿	0.000%
2026-08-24	40.280	37.890	40.920	37.780	-3.410	-8.257%	4.26万	0.00亿	0.000%
2026-08-21	42.980	41.300	42.980	41.060	-2.070	-4.773%	3.85万	0.00亿	0.000%
2026-08-20	41.670	43.370	44.190	41.440	1.700	4.080%	5.81万	0.00亿	0.000%
2026-08-19	41.530	41.670	42.530	40.790	0.130	0.313%	4.51万	0.00亿	0.000%
2026-08-18	41.510	41.540	42.530	40.860	0.030	0.072%	3.33万	0.00亿	0.000%
2026-08-17	39.260	41.510	41.990	38.530	2.480	6.354%	4.77万	0.00亿	0.000%
2026-08-14	40.180	39.030	40.470	38.630	-1.150	-2.862%	2.14万	0.00亿	0.000%
2026-08-13	40.790	40.180	41.650	40.180	-0.790	-1.928%	2.57万	0.00亿	0.000%
2026-08-12	40.680	40.970	41.380	39.950	0.800	1.992%	3.36万	0.00亿	0.000%
2026-08-11	39.490	40.170	41.440	38.360	0.450	1.133%	3.53万	0.00亿	0.000%
2026-08-10	38.180	39.720	40.400	37.290	-0.560	-1.390%	4.17万	0.00亿	0.000%
2026-08-07	39.680	40.280	40.580	38.940	0.660	1.666%	2.61万	0.00亿	0.000%
2026-08-06	40.080	39.620	40.280	38.780	-0.660	-1.639%	2.41万	0.00亿	0.000%
2026-08-05	39.780	40.280	40.670	39.590	0.250	0.625%	2.21万	0.00亿	0.000%
2026-08-04	39.870	40.030	40.480	39.180	0.370	0.933%	2.56万	0.00亿	0.000%
2026-08-03	39.530	39.660	40.180	38.980	-0.040	-0.101%	2.34万	0.00亿	0.000%
2026-07-31	40.780	39.700	41.380	39.530	-1.750	-4.222%	4.53万	0.00亿	0.000%
2026-07-30	39.270	41.450	42.550	38.850	2.010	5.096%	4.66万	0.00亿	0.000%
2026-07-29	37.880	39.440	40.550	37.700	1.650	4.366%	3.34万	0.00亿	0.000%
2026-07-28	37.480	37.790	38.680	37.480	-0.050	-0.132%	2.01万	0.00亿	0.000%
2026-07-27	36.290	37.840	38.060	36.000	1.360	3.728%	1.74万	0.00亿	0.000%
2026-07-24	37.280	36.480	38.000	36.480	-1.200	-3.185%	1.47万	0.00亿	0.000%
2026-07-23	36.880	37.680	37.760	36.350	0.630	1.700%	2.22万	0.00亿	0.000%
2026-07-22	35.440	37.050	37.450	35.090	1.250	3.492%	3.25万	0.00亿	0.000%
2026-07-21	35.380	35.800	36.570	35.330	0.170	0.477%	2.69万	0.00亿	0.000%
2026-07-20	35.350	35.630	36.640	34.990	0.040	0.112%	3.15万	0.00亿	0.000%
2026-07-17	39.390	35.590	39.420	35.360	-3.720	-9.463%	6.27万	0.00亿	0.000%
2026-07-16	36.750	39.310	40.680	36.730	2.350	6.358%	5.49万	0.00亿	0.000%
2026-07-15	36.140	36.960	37.050	35.900	0.820	2.269%	1.35万	0.00亿	0.000%
2026-07-14	36.270	36.140	36.550	35.690	-0.040	-0.111%	1.34万	0.00亿	0.000%
2026-07-13	36.660	36.180	37.280	35.780	-0.850	-2.295%	2.18万	0.00亿	0.000%
2026-07-10	37.190	37.030	37.910	36.180	-0.070	-0.189%	3.28万	0.00亿	0.000%
2026-07-09	38.790	37.100	39.100	36.660	-2.010	-5.139%	2.37万	0.00亿	0.000%
2026-07-08	39.650	39.110	40.210	38.780	-0.550	-1.387%	1.20万	0.00亿	0.000%
2026-07-07	41.670	39.660	41.840	39.500	-2.190	-5.233%	2.05万	0.00亿	0.000%
2026-07-06	41.570	41.850	42.430	41.330	0.160	0.384%	1.34万	0.00亿	0.000%
2026-07-03	39.710	41.690	41.950	39.610	1.630	4.069%	1.67万	0.00亿	0.000%
2026-07-02	40.280	40.060	40.950	39.900	-0.250	-0.620%	1.23万	0.00亿	0.000%
2026-07-01	39.780	40.310	40.770	39.380	0.310	0.775%	1.23万	0.00亿	0.000%
2026-06-30	40.160	40.000	40.440	39.330	-0.280	-0.695%	1.18万	0.00亿	0.000%
2026-06-29	39.270	40.280	40.650	38.590	1.130	2.886%	1.80万	0.00亿	0.000%
2026-06-26	40.500	39.150	40.810	39.050	-1.660	-4.068%	1.82万	0.00亿	0.000%
2026-06-25	40.770	40.810	41.930	39.910	-0.300	-0.730%	1.62万	0.00亿	0.000%
2026-06-24	42.810	41.110	42.920	41.100	-1.230	-2.905%	1.51万	0.00亿	0.000%
2026-06-23	43.280	42.340	44.270	42.290	-1.240	-2.845%	1.59万	0.00亿	0.000%
2026-06-22	43.530	43.580	43.670	41.780	-0.310	-0.706%	1.15万	0.00亿	0.000%
2026-06-18	44.210	43.890	44.460	43.400	-0.310	-0.701%	0.82万	0.00亿	0.000%
2026-06-17	43.770	44.200	44.380	43.480	0.070	0.159%	0.84万	0.00亿	0.000%
2026-06-16	45.070	44.130	45.070	43.510	-1.150	-2.540%	1.33万	0.00亿	0.000%
2026-06-15	44.750	45.280	45.280	44.110	0.620	1.388%	1.88万	0.00亿	0.000%
2026-06-12	42.440	44.660	44.680	42.120	2.670	6.359%	2.29万	0.00亿	0.000%
2026-06-11	42.600	41.990	42.880	41.680	-0.830	-1.938%	0.93万	0.00亿	0.000%
2026-06-10	43.100	42.820	43.170	41.810	0.090	0.211%	1.57万	0.00亿	0.000%
2026-06-09	43.660	42.730	44.040	42.030	-0.040	-0.094%	1.43万	0.00亿	0.000%
2026-06-08	44.170	42.770	44.930	42.490	-2.440	-5.397%	1.68万	0.00亿	0.000%
2026-06-05	45.580	45.210	45.990	44.360	-0.060	-0.133%	1.56万	0.00亿	0.000%
2026-06-04	46.780	45.270	46.790	44.900	-1.770	-3.763%	1.60万	0.00亿	0.000%
2026-06-03	48.840	47.040	48.840	46.680	-1.630	-3.349%	2.10万	0.00亿	0.000%
2026-06-02	49.550	48.670	49.550	47.130	-0.870	-1.756%	1.83万	0.00亿	0.000%
2026-06-01	51.170	49.540	51.170	49.210	-1.670	-3.261%	1.60万	0.00亿	0.000%
2026-05-29	50.130	51.210	52.390	50.130	0.800	1.587%	1.60万	0.00亿	0.000%
2026-05-28	51.710	50.410	51.720	50.040	-1.330	-2.571%	1.25万	0.00亿	0.000%
2026-05-27	53.380	51.740	53.840	51.500	-1.850	-3.452%	1.19万	0.00亿	0.000%
2026-05-26	54.000	53.590	54.000	52.810	-0.460	-0.851%	0.66万	0.00亿	0.000%
2026-05-25	54.610	54.050	54.610	53.140	-0.380	-0.698%	0.85万	0.00亿	0.000%
2026-05-22	55.010	54.430	55.320	54.060	-0.520	-0.946%	1.03万	0.00亿	0.000%
2026-05-21	56.460	54.950	57.590	54.940	-1.500	-2.657%	1.18万	0.00亿	0.000%
2026-05-20	56.720	56.450	56.990	55.200	-0.420	-0.739%	1.02万	0.00亿	0.000%
2026-05-19	56.640	56.870	57.160	56.220	-0.090	-0.158%	0.94万	0.00亿	0.000%
2026-05-18	58.160	56.960	58.720	56.010	-1.330	-2.282%	1.86万	0.00亿	0.000%
2026-05-15	59.950	58.290	60.160	57.510	-1.320	-2.214%	1.67万	0.00亿	0.000%
2026-05-14	59.380	59.610	61.020	59.360	0.450	0.761%	2.34万	0.00亿	0.000%
2026-05-13	60.960	59.160	61.320	58.890	-1.060	-1.760%	2.47万	0.00亿	0.000%
2026-05-12	64.220	60.220	65.100	60.110	-2.920	-4.625%	4.77万	0.00亿	0.000%
2026-05-11	57.610	63.140	63.140	57.370	5.780	10.077%	3.70万	0.00亿	0.000%
2026-05-08	56.480	57.360	57.490	55.930	0.880	1.558%	1.30万	0.00亿	0.000%
2026-05-07	56.560	56.480	56.990	56.050	0.300	0.534%	1.35万	0.00亿	0.000%
2026-05-06	56.670	56.180	57.160	55.490	-0.450	-0.795%	2.02万	0.00亿	0.000%
2026-04-30	54.860	56.630	58.450	54.610	1.520	2.758%	3.09万	0.00亿	0.000%
2026-04-29	52.290	55.110	55.810	52.110	2.020	3.805%	2.55万	0.00亿	0.000%
2026-04-28	55.570	53.090	55.570	51.930	-2.900	-5.179%	3.70万	0.00亿	0.000%
2026-04-27	61.410	55.990	61.800	55.990	-6.260	-10.056%	3.70万	0.00亿	0.000%
2026-04-24	63.040	62.250	65.170	62.160	-1.160	-1.829%	1.62万	0.00亿	0.000%
2026-04-23	62.860	63.410	63.610	61.690	0.290	0.459%	1.13万	0.00亿	0.000%
2026-04-22	62.590	63.120	63.480	62.250	0.120	0.190%	0.67万	0.00亿	0.000%
2026-04-21	61.940	63.000	63.200	61.940	0.770	1.237%	0.86万	0.00亿	0.000%
2026-04-20	63.760	62.230	64.290	61.860	-1.480	-2.323%	1.35万	0.00亿	0.000%
2026-04-17	62.830	63.710	64.480	61.920	0.710	1.127%	0.92万	0.00亿	0.000%
2026-04-16	62.510	63.000	63.440	61.790	0.330	0.527%	1.39万	0.00亿	0.000%
2026-04-15	62.810	62.670	63.110	61.760	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-14	61.650	62.810	63.270	60.790	1.600	2.614%	1.44万	0.00亿	0.000%
2026-04-13	61.600	61.210	62.160	59.810	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-10	60.060	61.750	62.270	59.630	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-09	63.010	60.010	63.150	58.990	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-08	62.630	63.600	64.190	61.930	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-07	61.380	61.730	62.440	61.220	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-03	63.610	61.360	64.210	61.290	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-02	68.230	63.360	68.580	62.830	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-01	69.120	68.610	69.540	67.610	0.000	0.000%	1.37万	0.00亿	0.000%