恒大高新（002591）历史行情
以下为恒大高新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 | 6.510 | 7.160 | 7.160 | 6.480 | 0.650 | 9.985% | 38.00万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.580 | 6.510 | 6.580 | 6.210 | -0.090 | -1.364% | 14.80万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.520 | 6.600 | 6.720 | 6.470 | 0.090 | 1.382% | 11.49万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.560 | 6.510 | 6.650 | 6.450 | -0.050 | -0.762% | 941.33万 | 0.62亿 | 4.212% |
| 2026-10-06 | 6.560 | 6.510 | 6.650 | 6.450 | -0.050 | -0.762% | 941.33万 | 0.62亿 | 4.212% |
| 2026-10-05 | 6.560 | 6.510 | 6.650 | 6.450 | -0.050 | -0.762% | 941.33万 | 0.62亿 | 4.212% |
| 2026-10-02 | 6.560 | 6.510 | 6.650 | 6.450 | -0.050 | -0.762% | 941.33万 | 0.62亿 | 4.212% |
| 2026-10-01 | 6.560 | 6.510 | 6.650 | 6.450 | -0.050 | -0.762% | 941.33万 | 0.62亿 | 4.212% |
| 2026-09-30 | 6.560 | 6.510 | 6.650 | 6.450 | -0.050 | -0.762% | 9.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.320 | 6.560 | 6.610 | 6.260 | 0.220 | 3.470% | 12.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.340 | 6.340 | 6.400 | 6.200 | -0.030 | -0.471% | 9.63万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.310 | 6.370 | 6.410 | 6.300 | 0.030 | 0.473% | 667.43万 | 0.42亿 | 2.986% |
| 2026-09-24 | 6.310 | 6.370 | 6.410 | 6.300 | 0.030 | 0.473% | 6.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.370 | 6.340 | 6.390 | 6.310 | -0.040 | -0.627% | 8.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.380 | 6.380 | 6.410 | 6.280 | 0.040 | 0.631% | 10.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.190 | 6.340 | 6.350 | 6.190 | 0.130 | 2.093% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.280 | 6.210 | 6.340 | 6.180 | -0.030 | -0.481% | 9.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.200 | 6.240 | 6.280 | 6.080 | 0.020 | 0.322% | 8.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.130 | 6.220 | 6.240 | 6.050 | 0.090 | 1.468% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.400 | 6.130 | 6.400 | 6.120 | -0.270 | -4.219% | 15.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.440 | 6.400 | 6.540 | 6.350 | -0.040 | -0.621% | 14.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.470 | 6.440 | 6.580 | 6.270 | -0.130 | -1.979% | 22.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.510 | 6.570 | 6.890 | 6.390 | 0.040 | 0.613% | 22.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.590 | 6.530 | 6.620 | 6.460 | -0.020 | -0.305% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.530 | 6.550 | 6.560 | 6.440 | 0.040 | 0.614% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.450 | 6.510 | 6.550 | 6.440 | 0.030 | 0.463% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.530 | 6.480 | 6.630 | 6.420 | -0.020 | -0.308% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.680 | 6.500 | 6.790 | 6.460 | -0.150 | -2.256% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.640 | 6.650 | 6.700 | 6.530 | -0.040 | -0.598% | 9.03万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.630 | 6.690 | 6.720 | 6.590 | 0.080 | 1.210% | 10.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.480 | 6.610 | 6.610 | 6.380 | 0.120 | 1.849% | 11.90万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.400 | 6.490 | 6.550 | 6.360 | 0.090 | 1.406% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.390 | 6.400 | 6.440 | 6.330 | 0.000 | 0.000% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.360 | 6.400 | 6.470 | 6.320 | 0.010 | 0.156% | 11.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.140 | 6.390 | 6.420 | 6.100 | 0.170 | 2.733% | 15.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.330 | 6.220 | 6.420 | 6.120 | -0.110 | -1.738% | 10.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.290 | 6.330 | 6.350 | 6.150 | -0.020 | -0.315% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.350 | 6.350 | 6.380 | 6.220 | 0.130 | 2.090% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.400 | 6.220 | 6.400 | 6.200 | -0.220 | -3.416% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.440 | 6.440 | 6.500 | 6.350 | 0.000 | 0.000% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.300 | 6.440 | 6.450 | 6.280 | 0.130 | 2.060% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.260 | 6.310 | 6.330 | 6.190 | 0.060 | 0.960% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.350 | 6.250 | 6.510 | 6.250 | -0.130 | -2.038% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.280 | 6.380 | 6.390 | 6.250 | 0.090 | 1.431% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.310 | 6.290 | 6.360 | 6.230 | -0.020 | -0.317% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.180 | 6.310 | 6.320 | 6.090 | 0.190 | 3.105% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.170 | 6.120 | 6.190 | 6.010 | -0.080 | -1.290% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.100 | 6.200 | 6.220 | 6.050 | 0.100 | 1.639% | 9.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.110 | 6.100 | 6.200 | 6.030 | 0.030 | 0.494% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.030 | 6.070 | 6.150 | 6.000 | 0.040 | 0.663% | 10.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.820 | 6.030 | 6.060 | 5.800 | 0.260 | 4.506% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.640 | 5.770 | 5.830 | 5.640 | 0.140 | 2.487% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.730 | 5.630 | 5.850 | 5.580 | -0.110 | -1.916% | 10.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.660 | 5.740 | 5.780 | 5.590 | 0.100 | 1.773% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.560 | 5.640 | 5.710 | 5.500 | 0.080 | 1.439% | 10.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.420 | 5.560 | 5.610 | 5.350 | 0.160 | 2.963% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.460 | 5.400 | 5.650 | 5.350 | -0.170 | -3.052% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.280 | 5.570 | 5.580 | 5.280 | 0.260 | 4.896% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.330 | 5.310 | 5.500 | 5.310 | -0.130 | -2.390% | 13.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.410 | 5.440 | 5.450 | 4.950 | 0.020 | 0.369% | 21.29万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.660 | 5.420 | 5.960 | 5.330 | -0.250 | -4.409% | 19.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.020 | 5.670 | 6.110 | 5.540 | -0.340 | -5.657% | 16.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.960 | 6.010 | 6.120 | 5.890 | -0.020 | -0.332% | 13.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.940 | 6.030 | 6.100 | 5.770 | -0.110 | -1.792% | 14.23万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.950 | 6.140 | 6.150 | 5.820 | 0.160 | 2.676% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.170 | 5.980 | 6.300 | 5.960 | -0.200 | -3.236% | 15.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.130 | 6.180 | 6.350 | 6.030 | 0.050 | 0.816% | 14.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.210 | 6.130 | 6.290 | 5.900 | -0.110 | -1.763% | 16.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.160 | 6.240 | 6.500 | 6.050 | 0.080 | 1.299% | 17.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.370 | 6.160 | 6.420 | 6.110 | -0.260 | -4.050% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.370 | 6.420 | 6.650 | 6.350 | 0.070 | 1.102% | 15.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.360 | 6.350 | 6.450 | 6.240 | 0.110 | 1.763% | 11.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.270 | 6.240 | 6.530 | 6.200 | -0.080 | -1.266% | 14.45万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.180 | 6.320 | 6.460 | 6.060 | 0.200 | 3.268% | 14.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.140 | 6.120 | 6.350 | 6.050 | -0.020 | -0.326% | 15.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.320 | 6.140 | 6.390 | 6.020 | -0.190 | -3.002% | 15.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.450 | 6.330 | 6.560 | 6.240 | -0.150 | -2.315% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.720 | 6.480 | 6.730 | 6.430 | -0.250 | -3.715% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.920 | 6.730 | 7.040 | 6.590 | -0.270 | -3.857% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.950 | 7.000 | 7.110 | 6.870 | 0.050 | 0.719% | 9.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.990 | 6.950 | 6.990 | 6.650 | 0.030 | 0.434% | 10.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.000 | 6.920 | 7.090 | 6.810 | -0.120 | -1.705% | 9.32万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.170 | 7.040 | 7.220 | 6.990 | -0.160 | -2.222% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.160 | 7.200 | 7.350 | 6.990 | 0.100 | 1.408% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.230 | 7.100 | 7.480 | 7.070 | -0.090 | -1.252% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.260 | 7.190 | 7.350 | 7.050 | 0.060 | 0.842% | 9.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.150 | 7.130 | 7.290 | 6.990 | -0.150 | -2.060% | 7.67万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.300 | 7.280 | 7.390 | 7.070 | -0.130 | -1.754% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.320 | 7.410 | 7.500 | 7.220 | 0.120 | 1.646% | 10.36万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.310 | 7.290 | 7.720 | 7.170 | -0.300 | -3.953% | 13.69万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.560 | 7.590 | 7.740 | 7.350 | -0.040 | -0.524% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.700 | 7.630 | 7.860 | 7.500 | -0.140 | -1.802% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.740 | 7.770 | 7.950 | 7.590 | 0.030 | 0.388% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.890 | 7.740 | 7.950 | 7.640 | -0.180 | -2.273% | 12.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.800 | 7.920 | 8.040 | 7.600 | 0.110 | 1.408% | 14.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.510 | 7.810 | 8.520 | 7.730 | -0.510 | -6.130% | 17.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.910 | 8.320 | 8.450 | 7.750 | 0.420 | 5.316% | 29.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.050 | 7.900 | 8.230 | 7.810 | -0.180 | -2.228% | 15.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.370 | 8.080 | 8.450 | 7.560 | -0.320 | -3.810% | 20.36万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.700 | 8.400 | 9.500 | 8.300 | -0.240 | -2.778% | 19.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.570 | 8.640 | 8.750 | 8.310 | 0.170 | 2.007% | 17.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.100 | 8.470 | 9.110 | 8.430 | -0.540 | -5.993% | 15.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.970 | 9.010 | 9.070 | 8.810 | 0.050 | 0.558% | 16.65万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.050 | 8.960 | 9.130 | 8.850 | -0.160 | -1.754% | 17.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.990 | 9.120 | 9.140 | 8.790 | 0.170 | 1.899% | 20.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.040 | 8.950 | 9.210 | 8.840 | -0.120 | -1.323% | 20.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.000 | 9.070 | 9.400 | 9.000 | 0.050 | 0.554% | 25.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.980 | 9.020 | 9.340 | 8.880 | -0.020 | -0.221% | 29.95万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.120 | 9.040 | 9.410 | 8.930 | 0.050 | 0.556% | 40.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.720 | 8.990 | 9.150 | 8.720 | 0.230 | 2.626% | 43.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.910 | 8.760 | 9.240 | 8.710 | 0.000 | 0.000% | 77.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.990 | 8.760 | 8.760 | 7.990 | 0.800 | 10.050% | 62.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.270 | 7.960 | 8.270 | 7.830 | -0.400 | -4.785% | 67.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.360 | 8.360 | 8.360 | 8.060 | 0.760 | 10.000% | 21.50万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.250 | 7.600 | 7.650 | 7.200 | 0.280 | 3.825% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.250 | 7.320 | 7.360 | 7.150 | 0.130 | 1.808% | 13.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.070 | 7.190 | 7.210 | 6.870 | 0.110 | 1.554% | 13.03万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.830 | 7.080 | 7.120 | 6.800 | 0.240 | 3.509% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.880 | 6.840 | 6.910 | 6.770 | -0.060 | -0.870% | 7.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.990 | 6.900 | 7.080 | 6.850 | -0.040 | -0.576% | 9.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.860 | 6.940 | 6.970 | 6.830 | 0.050 | 0.726% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.850 | 6.890 | 6.960 | 6.810 | 0.030 | 0.437% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.020 | 6.860 | 7.020 | 6.780 | -0.060 | -0.867% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.720 | 6.920 | 6.950 | 6.600 | 0.240 | 3.593% | 7.55万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.850 | 6.680 | 6.860 | 6.650 | 0.000 | 0.000% | 6.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.910 | 6.780 | 6.920 | 6.660 | -0.020 | -0.294% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.700 | 6.800 | 6.830 | 6.650 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.840 | 6.790 | 6.940 | 6.750 | 0.000 | 0.000% | 8.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.040 | 6.780 | 7.050 | 6.730 | 0.000 | 0.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.800 | 7.040 | 7.050 | 6.680 | 0.000 | 0.000% | 12.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.420 | 6.610 | 6.640 | 6.350 | 0.000 | 0.000% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.830 | 6.360 | 6.850 | 6.320 | 0.000 | 0.000% | 11.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.010 | 6.810 | 7.020 | 6.660 | 0.000 | 0.000% | 10.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.150 | 6.990 | 7.160 | 6.880 | 0.000 | 0.000% | 10.19万 | 0.00亿 | 0.000% |