| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 恒大高新[002591] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 恒大高新[002591]
江西恒大高新技术股份有限公司创立于1993年,总部设在南昌市国家高新技术开发区内,目前旗下拥有多家控股子公司。公司是国内综合性工业设备防磨抗蚀新材料研发、生产、销售及技术工程服务的企业。2011年公司在深交所中小板成功上市,股票简称:恒大高新,证券代码:002591。上市后,积极布局声学降噪环保、垃圾炉和设备防腐、互联网等多个领域,互联网在软件游戏分发领域名列前茅,PC端应用、移动端APP分发领域优势尽显,目前已形成节能环保与互联网+双主业驱动产业格局。恒大高新始终秉承“没有创新就没有发展”的创新理念,建立了企业技术研发中心和国内“防磨抗蚀博士后科研站”,科研站先后进出站博士后达20多名,目前在站博士后4名,硕士20多人。防磨抗蚀、噪声治理产品研发技术水平先进,防磨抗蚀技术制定行业标准,互联网+领域的产品研发与百度、阿里、腾讯、360等互联网巨头的深度合作,汇聚技术优势力量。拥有发明专利、实用新型专利及相关专有技术50多项,软件著作权60多件。科技计划项目列入国家级项目18项,省级项目50余项。恒大高新拥有金属热喷涂从业一级资质,A级锅炉部件制造许可,ASME体系认证,防腐保温工程专业承包资质,承装(修、试)电力设施许可资质,环保工程专业承包资质,国家工程设计资质,江西省环保污染治理资质,通过了ISO9001:2000质量管理体系认证及安全、环境管理体系认证。依托防磨抗蚀、声学降噪环保具有竞争力的核心技术和产品,高效的定制化组合服务运营模式,根据用户个性化需求,为电力、钢铁、水泥、石化、地铁、机场、体育馆等行业企业提供集防护材料和产品、个性化防护和治理方案设计、工程技术服务于一体的综合防护和治理解决方案,实现客户价值。恒大高新秉承“以人为本、创造价值、服务社会、受益员工”为宗旨,追求成为有责任感、让社会受益、深受社会尊敬的企业为最大价值,努力实现经济效益和社会效益双丰收。“恒大”商标被认定为中国驰名商标,先后获得省授予的“重质量守信誉企业”、“纳税重大贡献企业”、“国家高新技术企业”等诸多荣誉称号。恒大高新始终秉持“以客户为中心,为客户提供满意的服务”的经营理念,坚持“敬业、求精、高效、创新的”的企业精神,一如既往地在节能环保、互联网+领域自主研发,持续创新,致力于为客户提供高质量的、有竞争力的产品、技术和快速高效的服务,推动节能环保、互联网+产业在我国的快速发展,公司愿竭诚与社会各界一道,为建设“资源节约型、环境友好型”社会做出积极贡献! 经营范围：工业设备特种防护及表面工程、硬面技术服务(凭资质证经营);金属热喷涂、高温远红外、高温抗蚀耐磨等涂抹料、特种陶瓷、耐磨衬里材料、耐火材料、捣打料、高温胶泥、尼龙、超高分子量聚乙烯衬板、防腐涂料等新材料的生产;装饰装修工程;钢结构工程;环保工程;国内贸易;自营或代理各类商品和技术的进出口业务;物业管理;食品的生产及销售;机械产品的制造及销售;余热发电关键技术研发;余热余压余气利用技术研发;技术服务、技术开发、技术咨询、技术交流、技术转让、技术推广;工程管理服务;各类工程建设活动;发电、输电、供电业务;特种设备销售;普通阀门和旋塞制造(不含特种设备制造);特种设备出租;通用设备制造(不含特种设备制造);特种设备制造;特种设备安装改造修理;特种设备检验检测服务;特种设备设计(依法须经批准的项目,经相关部门批准后方可开展经营活动)。 |
|
|
恒大高新[002591]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 恒大高新[002591] | 2021-09-17 | 5.700 | 0.00% | 0.00 | 3.39万 | 1,913.98万 | 5.730 | 5.570 | 5.720 | 5.700 |
| 恒大高新[002591] | 2021-09-16 | 5.700 | -1.21% | -0.07 | 4.40万 | 2,548.09万 | 5.910 | 5.670 | 5.760 | 5.770 |
| 恒大高新[002591] | 2021-09-15 | 5.770 | 1.41% | 0.08 | 3.50万 | 2,009.77万 | 5.790 | 5.670 | 5.690 | 5.690 |
| 恒大高新[002591] | 2021-09-14 | 5.690 | 0.53% | 0.03 | 5.50万 | 3,148.30万 | 5.830 | 5.650 | 5.660 | 5.660 |
| 恒大高新[002591] | 2021-09-13 | 5.660 | 1.25% | 0.07 | 2.38万 | 1,343.17万 | 5.670 | 5.540 | 5.590 | 5.590 |
| 恒大高新[002591] | 2021-09-10 | 5.590 | -1.24% | -0.07 | 3.81万 | 2,137.30万 | 5.720 | 5.550 | 5.660 | 5.660 |
| 恒大高新[002591] | 2021-09-09 | 5.660 | -1.39% | -0.08 | 3.69万 | 2,097.20万 | 5.740 | 5.650 | 5.730 | 5.740 |
| 恒大高新[002591] | 2021-09-08 | 5.740 | 3.99% | 0.22 | 7.50万 | 4,255.36万 | 5.780 | 5.510 | 5.520 | 5.520 |
| 恒大高新[002591] | 2021-09-07 | 5.520 | 0.55% | 0.03 | 2.97万 | 1,631.40万 | 5.530 | 5.450 | 5.470 | 5.490 |
| 恒大高新[002591] | 2021-09-06 | 5.490 | 0.00% | 0.00 | 2.45万 | 1,339.16万 | 5.520 | 5.420 | 5.520 | 5.490 |
| 恒大高新[002591] | 2021-09-03 | 5.490 | 1.10% | 0.06 | 3.83万 | 2,107.31万 | 5.570 | 5.450 | 5.470 | 5.430 |
| 恒大高新[002591] | 2021-09-02 | 5.430 | -0.55% | -0.03 | 3.25万 | 1,755.24万 | 5.490 | 5.360 | 5.490 | 5.460 |
| 恒大高新[002591] | 2021-09-01 | 5.460 | 0.18% | 0.01 | 3.55万 | 1,944.51万 | 5.560 | 5.400 | 5.420 | 5.450 |
| 恒大高新[002591] | 2021-08-31 | 5.450 | 1.11% | 0.06 | 2.82万 | 1,530.87万 | 5.480 | 5.360 | 5.360 | 5.390 |
| 恒大高新[002591] | 2021-08-30 | 5.390 | -1.10% | -0.06 | 2.27万 | 1,236.18万 | 5.520 | 5.360 | 5.460 | 5.450 |
| 恒大高新[002591] | 2021-08-27 | 5.450 | -1.45% | -0.08 | 2.21万 | 1,210.91万 | 5.540 | 5.440 | 5.500 | 5.530 |
| 恒大高新[002591] | 2021-08-26 | 5.530 | 0.00% | 0.00 | 3.17万 | 1,757.84万 | 5.610 | 5.490 | 5.550 | 5.530 |
| 恒大高新[002591] | 2021-08-25 | 5.530 | 1.28% | 0.07 | 2.97万 | 1,637.44万 | 5.540 | 5.450 | 5.450 | 5.460 |
| 恒大高新[002591] | 2021-08-24 | 5.460 | 0.74% | 0.04 | 3.65万 | 2,001.92万 | 5.560 | 5.360 | 5.400 | 5.420 |
| 恒大高新[002591] | 2021-08-23 | 5.420 | 3.83% | 0.20 | 4.14万 | 2,231.79万 | 5.430 | 5.230 | 5.250 | 5.220 |
| 恒大高新[002591] | 2021-08-20 | 5.220 | -1.14% | -0.06 | 2.25万 | 1,168.77万 | 5.300 | 5.150 | 5.300 | 5.280 |
| 恒大高新[002591] | 2021-08-19 | 5.280 | -0.94% | -0.05 | 1.46万 | 777.88万 | 5.370 | 5.270 | 5.330 | 5.330 |
| 恒大高新[002591] | 2021-08-18 | 5.330 | 1.91% | 0.10 | 2.34万 | 1,242.35万 | 5.360 | 5.220 | 5.220 | 5.230 |
| 恒大高新[002591] | 2021-08-17 | 5.230 | -3.51% | -0.19 | 2.19万 | 1,167.62万 | 5.430 | 5.230 | 5.390 | 5.420 |
| 恒大高新[002591] | 2021-08-16 | 5.420 | 1.31% | 0.07 | 2.43万 | 1,317.93万 | 5.450 | 5.350 | 5.350 | 5.350 |
| 恒大高新[002591] | 2021-08-13 | 5.350 | -0.37% | -0.02 | 1.87万 | 1,002.66万 | 5.400 | 5.330 | 5.370 | 5.370 |
| 恒大高新[002591] | 2021-08-12 | 5.370 | -0.56% | -0.03 | 2.12万 | 1,141.53万 | 5.450 | 5.350 | 5.400 | 5.400 |
| 恒大高新[002591] | 2021-08-11 | 5.400 | 2.08% | 0.11 | 2.95万 | 1,578.10万 | 5.400 | 5.240 | 5.300 | 5.290 |
| 恒大高新[002591] | 2021-08-10 | 5.290 | 0.95% | 0.05 | 2.08万 | 1,099.34万 | 5.340 | 5.250 | 5.260 | 5.240 |
| 恒大高新[002591] | 2021-08-09 | 5.240 | 2.14% | 0.11 | 2.31万 | 1,202.99万 | 5.250 | 5.160 | 5.200 | 5.130 |
| 恒大高新[002591] | 2021-08-06 | 5.130 | -0.97% | -0.05 | 2.09万 | 1,074.72万 | 5.210 | 5.110 | 5.170 | 5.180 |
| 恒大高新[002591] | 2021-08-05 | 5.180 | -0.19% | -0.01 | 2.39万 | 1,241.63万 | 5.280 | 5.160 | 5.240 | 5.190 |
| 恒大高新[002591] | 2021-08-04 | 5.190 | 0.19% | 0.01 | 1.98万 | 1,023.60万 | 5.230 | 5.140 | 5.230 | 5.180 |
| 恒大高新[002591] | 2021-08-03 | 5.180 | -0.19% | -0.01 | 2.38万 | 1,233.07万 | 5.240 | 5.150 | 5.200 | 5.190 |
| 恒大高新[002591] | 2021-08-02 | 5.190 | 4.85% | 0.24 | 3.92万 | 2,011.49万 | 5.230 | 4.940 | 5.000 | 4.950 |
| 恒大高新[002591] | 2021-07-30 | 4.950 | 0.81% | 0.04 | 2.22万 | 1,091.31万 | 4.970 | 4.850 | 4.930 | 4.910 |
| 恒大高新[002591] | 2021-07-29 | 4.910 | 1.24% | 0.06 | 2.09万 | 1,024.97万 | 4.950 | 4.870 | 4.870 | 4.850 |
| 恒大高新[002591] | 2021-07-28 | 4.850 | -3.19% | -0.16 | 3.27万 | 1,603.52万 | 5.020 | 4.830 | 5.020 | 5.010 |
| 恒大高新[002591] | 2021-07-27 | 5.010 | -2.15% | -0.11 | 2.85万 | 1,452.29万 | 5.190 | 5.000 | 5.120 | 5.120 |
| 恒大高新[002591] | 2021-07-26 | 5.120 | -2.10% | -0.11 | 3.08万 | 1,587.12万 | 5.270 | 5.080 | 5.270 | 5.230 |
| 恒大高新[002591] | 2021-07-23 | 5.230 | -3.15% | -0.17 | 3.73万 | 1,975.92万 | 5.390 | 5.230 | 5.390 | 5.400 |
| 恒大高新[002591] | 2021-07-22 | 5.400 | -0.74% | -0.04 | 3.07万 | 1,661.04万 | 5.450 | 5.370 | 5.410 | 5.440 |
| 恒大高新[002591] | 2021-07-21 | 5.440 | 0.93% | 0.05 | 2.62万 | 1,424.90万 | 5.490 | 5.380 | 5.380 | 5.390 |
| 恒大高新[002591] | 2021-07-20 | 5.390 | -1.82% | -0.10 | 2.88万 | 1,547.33万 | 5.440 | 5.340 | 5.420 | 5.490 |
| 恒大高新[002591] | 2021-07-19 | 5.490 | -1.61% | -0.09 | 2.83万 | 1,549.42万 | 5.560 | 5.410 | 5.550 | 5.580 |
| 恒大高新[002591] | 2021-07-16 | 5.580 | -0.18% | -0.01 | 1.88万 | 1,052.00万 | 5.650 | 5.560 | 5.580 | 5.590 |
| 恒大高新[002591] | 2021-07-15 | 5.590 | -1.58% | -0.09 | 2.83万 | 1,593.29万 | 5.730 | 5.570 | 5.720 | 5.680 |
| 恒大高新[002591] | 2021-07-14 | 5.680 | -1.39% | -0.08 | 2.25万 | 1,283.63万 | 5.760 | 5.680 | 5.750 | 5.760 |
| 恒大高新[002591] | 2021-07-13 | 5.760 | 0.88% | 0.05 | 2.72万 | 1,558.43万 | 5.760 | 5.680 | 5.720 | 5.710 |
| 恒大高新[002591] | 2021-07-12 | 5.710 | 1.06% | 0.06 | 3.14万 | 1,794.83万 | 5.740 | 5.670 | 5.680 | 5.650 |
| 恒大高新[002591] | 2021-07-09 | 5.650 | 0.71% | 0.04 | 1.81万 | 1,022.64万 | 5.670 | 5.580 | 5.650 | 5.610 |
| 恒大高新[002591] | 2021-07-08 | 5.610 | -1.41% | -0.08 | 2.28万 | 1,283.99万 | 5.730 | 5.600 | 5.710 | 5.690 |
| 恒大高新[002591] | 2021-07-07 | 5.690 | 0.18% | 0.01 | 2.57万 | 1,458.87万 | 5.730 | 5.630 | 5.670 | 5.680 |
| 恒大高新[002591] | 2021-07-06 | 5.680 | 2.16% | 0.12 | 2.77万 | 1,558.72万 | 5.690 | 5.540 | 5.560 | 5.560 |
| 恒大高新[002591] | 2021-07-05 | 5.560 | 0.54% | 0.03 | 1.94万 | 1,076.31万 | 5.590 | 5.530 | 5.570 | 5.530 |
| 恒大高新[002591] | 2021-07-02 | 5.530 | -0.18% | -0.01 | 1.85万 | 1,023.83万 | 5.600 | 5.510 | 5.510 | 5.540 |
| 恒大高新[002591] | 2021-07-01 | 5.540 | -1.42% | -0.08 | 3.31万 | 1,844.24万 | 5.630 | 5.500 | 5.600 | 5.620 |
| 恒大高新[002591] | 2021-06-30 | 5.620 | -0.71% | -0.04 | 2.92万 | 1,648.16万 | 5.720 | 5.590 | 5.720 | 5.660 |
| 恒大高新[002591] | 2021-06-29 | 5.660 | -1.39% | -0.08 | 2.88万 | 1,639.91万 | 5.760 | 5.660 | 5.740 | 5.740 |
| 恒大高新[002591] | 2021-06-28 | 5.740 | -0.35% | -0.02 | 2.49万 | 1,425.19万 | 5.770 | 5.710 | 5.760 | 5.760 |
| 恒大高新[002591] | 2021-06-25 | 5.760 | -0.86% | -0.05 | 2.99万 | 1,721.93万 | 5.840 | 5.730 | 5.800 | 5.810 |
| 恒大高新[002591] | 2021-06-24 | 5.810 | 1.22% | 0.07 | 4.80万 | 2,779.68万 | 5.880 | 5.710 | 5.760 | 5.740 |
| 恒大高新[002591] | 2021-06-23 | 5.740 | -1.03% | -0.06 | 4.02万 | 2,311.47万 | 5.820 | 5.720 | 5.820 | 5.800 |
| 恒大高新[002591] | 2021-06-22 | 5.800 | 0.17% | 0.01 | 4.85万 | 2,802.83万 | 5.830 | 5.740 | 5.830 | 5.790 |
| 恒大高新[002591] | 2021-06-21 | 5.790 | 0.52% | 0.03 | 4.07万 | 2,347.70万 | 5.810 | 5.710 | 5.710 | 5.760 |
| 恒大高新[002591] | 2021-06-18 | 5.760 | 1.77% | 0.10 | 4.32万 | 2,461.34万 | 5.780 | 5.610 | 5.670 | 5.660 |
| 恒大高新[002591] | 2021-06-17 | 5.660 | -0.88% | -0.05 | 4.04万 | 2,292.97万 | 5.740 | 5.630 | 5.720 | 5.710 |
| 恒大高新[002591] | 2021-06-16 | 5.710 | 0.88% | 0.05 | 4.45万 | 2,527.91万 | 5.740 | 5.610 | 5.690 | 5.660 |
| 恒大高新[002591] | 2021-06-15 | 5.660 | -4.07% | -0.24 | 7.75万 | 4,430.34万 | 5.870 | 5.660 | 5.850 | 5.900 |
| 恒大高新[002591] | 2021-06-11 | 5.900 | -1.01% | -0.06 | 7.52万 | 4,454.78万 | 6.030 | 5.870 | 5.940 | 5.960 |
| 恒大高新[002591] | 2021-06-10 | 5.960 | -0.50% | -0.03 | 8.12万 | 4,856.36万 | 6.110 | 5.900 | 6.040 | 5.990 |
| 恒大高新[002591] | 2021-06-09 | 5.990 | 1.53% | 0.09 | 9.11万 | 5,454.56万 | 6.040 | 5.850 | 5.900 | 5.900 |
| 恒大高新[002591] | 2021-06-08 | 5.900 | -5.45% | -0.34 | 16.41万 | 9,923.40万 | 6.210 | 5.900 | 6.150 | 6.240 |
| 恒大高新[002591] | 2021-06-07 | 6.240 | -1.42% | -0.09 | 15.97万 | 9,796.86万 | 6.250 | 6.060 | 6.200 | 6.330 |
| 恒大高新[002591] | 2021-06-04 | 6.330 | -9.31% | -0.65 | 28.29万 | 1.83亿 | 6.900 | 6.300 | 6.900 | 6.980 |
| 恒大高新[002591] | 2021-06-03 | 6.980 | -10.05% | -0.78 | 12.81万 | 8,942.43万 | 6.980 | 6.980 | 6.980 | 7.760 |
| 恒大高新[002591] | 2021-06-02 | 7.760 | 5.72% | 0.42 | 42.00万 | 3.28亿 | 8.070 | 7.010 | 7.080 | 7.340 |
| 恒大高新[002591] | 2021-06-01 | 7.340 | 4.86% | 0.34 | 21.71万 | 1.53亿 | 7.340 | 6.810 | 6.860 | 7.000 |
| 恒大高新[002591] | 2021-05-31 | 7.000 | 3.40% | 0.23 | 22.27万 | 1.52亿 | 7.170 | 6.600 | 6.770 | 6.770 |
| 恒大高新[002591] | 2021-05-28 | 6.770 | 10.08% | 0.62 | 27.35万 | 1.78亿 | 6.770 | 6.050 | 6.090 | 6.150 |
| 恒大高新[002591] | 2021-05-27 | 6.150 | 2.50% | 0.15 | 13.97万 | 8,530.04万 | 6.250 | 6.010 | 6.050 | 6.000 |
| 恒大高新[002591] | 2021-05-26 | 6.000 | -0.17% | -0.01 | 5.72万 | 3,438.62万 | 6.070 | 5.930 | 5.960 | 6.010 |
| 恒大高新[002591] | 2021-05-25 | 6.010 | -0.33% | -0.02 | 4.15万 | 2,490.59万 | 6.080 | 5.950 | 6.030 | 6.030 |
| 恒大高新[002591] | 2021-05-24 | 6.030 | 3.97% | 0.23 | 6.38万 | 3,800.16万 | 6.110 | 5.750 | 5.800 | 5.800 |
| 恒大高新[002591] | 2021-05-21 | 5.800 | 0.00% | 0.00 | 2.81万 | 1,624.46万 | 5.830 | 5.730 | 5.750 | 5.800 |
| 恒大高新[002591] | 2021-05-20 | 5.800 | -0.68% | -0.04 | 4.22万 | 2,445.83万 | 5.910 | 5.710 | 5.900 | 5.840 |
| 恒大高新[002591] | 2021-05-19 | 5.840 | -2.01% | -0.12 | 5.72万 | 3,363.69万 | 6.050 | 5.830 | 6.000 | 5.960 |
| 恒大高新[002591] | 2021-05-18 | 5.960 | -0.67% | -0.04 | 12.77万 | 7,524.97万 | 6.100 | 5.490 | 5.820 | 6.000 |
| 恒大高新[002591] | 2021-05-17 | 6.000 | -4.31% | -0.27 | 19.93万 | 1.20亿 | 6.260 | 5.880 | 6.240 | 6.270 |
| 恒大高新[002591] | 2021-05-14 | 6.270 | 10.00% | 0.57 | 16.51万 | 1.03亿 | 6.270 | 5.700 | 5.710 | 5.700 |
| 恒大高新[002591] | 2021-05-13 | 5.700 | -1.04% | -0.06 | 3.28万 | 1,866.63万 | 5.790 | 5.600 | 5.690 | 5.760 |
| 恒大高新[002591] | 2021-05-12 | 5.760 | -0.35% | -0.02 | 3.46万 | 2,001.79万 | 5.890 | 5.630 | 5.710 | 5.780 |
| 恒大高新[002591] | 2021-05-11 | 5.780 | -0.69% | -0.04 | 2.55万 | 1,483.11万 | 5.910 | 5.740 | 5.870 | 5.820 |
| 恒大高新[002591] | 2021-05-10 | 5.820 | 0.34% | 0.02 | 3.09万 | 1,796.85万 | 5.880 | 5.710 | 5.800 | 5.800 |
| 恒大高新[002591] | 2021-05-07 | 5.800 | 1.40% | 0.08 | 3.73万 | 2,157.49万 | 5.890 | 5.640 | 5.680 | 5.720 |
| 恒大高新[002591] | 2021-05-06 | 5.720 | 0.35% | 0.02 | 2.19万 | 1,243.10万 | 5.750 | 5.600 | 5.710 | 5.700 |
| 恒大高新[002591] | 2021-04-30 | 5.700 | 1.42% | 0.08 | 3.00万 | 1,684.14万 | 5.700 | 5.530 | 5.570 | 5.620 |
| 恒大高新[002591] | 2021-04-29 | 5.620 | -1.40% | -0.08 | 3.10万 | 1,767.27万 | 5.780 | 5.610 | 5.700 | 5.700 |
| 恒大高新[002591] | 2021-04-28 | 5.700 | 1.79% | 0.10 | 3.96万 | 2,234.85万 | 5.720 | 5.520 | 5.520 | 5.600 |
| 恒大高新[002591] | 2021-04-27 | 5.600 | -3.28% | -0.19 | 4.85万 | 2,734.79万 | 5.750 | 5.590 | 5.670 | 5.790 |
| 恒大高新[002591] | 2021-04-26 | 5.790 | -3.34% | -0.20 | 18.01万 | 1.03亿 | 5.840 | 5.530 | 5.730 | 5.990 |
| 恒大高新[002591] | 2021-04-23 | 5.990 | -1.96% | -0.12 | 28.57万 | 1.80亿 | 6.720 | 5.880 | 6.110 | 6.110 |
| 恒大高新[002591] | 2021-04-22 | 6.110 | 2.17% | 0.13 | 5.68万 | 3,416.65万 | 6.110 | 5.930 | 6.010 | 5.980 |
| 恒大高新[002591] | 2021-04-21 | 5.980 | 1.70% | 0.10 | 8.28万 | 4,890.02万 | 6.020 | 5.740 | 5.830 | 5.880 |
| 恒大高新[002591] | 2021-04-20 | 5.880 | -1.84% | -0.11 | 9.72万 | 5,723.69万 | 6.050 | 5.780 | 5.970 | 5.990 |
| 恒大高新[002591] | 2021-04-19 | 5.990 | -1.64% | -0.10 | 10.68万 | 6,509.10万 | 6.250 | 5.970 | 5.980 | 6.090 |
| 恒大高新[002591] | 2021-04-16 | 6.090 | 7.03% | 0.40 | 12.96万 | 7,676.24万 | 6.160 | 5.640 | 5.670 | 5.690 |
| 恒大高新[002591] | 2021-04-15 | 5.690 | -3.72% | -0.22 | 8.47万 | 4,880.90万 | 5.940 | 5.660 | 5.830 | 5.910 |
| 恒大高新[002591] | 2021-04-14 | 5.910 | 1.90% | 0.11 | 10.84万 | 6,285.20万 | 6.050 | 5.620 | 5.710 | 5.800 |
| 恒大高新[002591] | 2021-04-13 | 5.800 | -3.33% | -0.20 | 13.32万 | 7,930.69万 | 6.200 | 5.760 | 5.850 | 6.000 |
| 恒大高新[002591] | 2021-04-12 | 6.000 | -3.69% | -0.23 | 19.17万 | 1.14亿 | 6.300 | 5.810 | 6.200 | 6.230 |
| 恒大高新[002591] | 2021-04-09 | 6.230 | -6.88% | -0.46 | 33.01万 | 2.12亿 | 6.800 | 6.120 | 6.680 | 6.690 |
| 恒大高新[002591] | 2021-04-08 | 6.690 | 10.03% | 0.61 | 16.48万 | 1.08亿 | 6.690 | 6.260 | 6.510 | 6.080 |
| 恒大高新[002591] | 2021-04-07 | 6.080 | 9.95% | 0.55 | 5.87万 | 3,492.72万 | 6.080 | 5.530 | 5.530 | 5.530 |
| 恒大高新[002591] | 2021-04-06 | 5.530 | 1.65% | 0.09 | 8.31万 | 4,514.23万 | 5.530 | 5.270 | 5.440 | 5.440 |
| 恒大高新[002591] | 2021-04-02 | 5.440 | 7.51% | 0.38 | 11.12万 | 5,862.74万 | 5.490 | 4.910 | 5.060 | 5.060 |
| 恒大高新[002591] | 2021-04-01 | 5.060 | -1.17% | -0.06 | 2.08万 | 1,053.36万 | 5.120 | 5.030 | 5.100 | 5.120 |
| 恒大高新[002591] | 2021-03-31 | 5.120 | 1.39% | 0.07 | 2.14万 | 1,093.49万 | 5.160 | 5.010 | 5.020 | 5.050 |
| 恒大高新[002591] | 2021-03-30 | 5.050 | -1.37% | -0.07 | 1.98万 | 1,003.70万 | 5.130 | 5.020 | 5.080 | 5.120 |
| 恒大高新[002591] | 2021-03-29 | 5.120 | -1.16% | -0.06 | 3.67万 | 1,886.91万 | 5.290 | 5.090 | 5.280 | 5.180 |
| 恒大高新[002591] | 2021-03-26 | 5.180 | 0.78% | 0.04 | 4.08万 | 2,132.50万 | 5.360 | 5.140 | 5.170 | 5.140 |
| 恒大高新[002591] | 2021-03-25 | 5.140 | -4.99% | -0.27 | 5.63万 | 2,946.15万 | 5.370 | 5.120 | 5.350 | 5.410 |
| 恒大高新[002591] | 2021-03-24 | 5.410 | 5.87% | 0.30 | 9.91万 | 5,276.09万 | 5.560 | 5.100 | 5.100 | 5.110 |
| 恒大高新[002591] | 2021-03-23 | 5.110 | -2.11% | -0.11 | 3.02万 | 1,541.42万 | 5.210 | 5.040 | 5.170 | 5.220 |
| 恒大高新[002591] | 2021-03-22 | 5.220 | 1.16% | 0.06 | 4.99万 | 2,597.53万 | 5.270 | 5.100 | 5.150 | 5.160 |
| 恒大高新[002591] | 2021-03-19 | 5.160 | 3.20% | 0.16 | 4.94万 | 2,513.46万 | 5.170 | 4.930 | 4.970 | 5.000 |
| 恒大高新[002591] | 2021-03-18 | 5.000 | -0.79% | -0.04 | 2.41万 | 1,209.66万 | 5.090 | 4.970 | 5.070 | 5.040 |
| 恒大高新[002591] | 2021-03-17 | 5.040 | -0.59% | -0.03 | 2.73万 | 1,371.26万 | 5.120 | 5.000 | 5.070 | 5.070 |
| 恒大高新[002591] | 2021-03-16 | 5.070 | 3.89% | 0.19 | 4.20万 | 2,103.12万 | 5.070 | 4.890 | 4.920 | 4.880 |
| 恒大高新[002591] | 2021-03-15 | 4.880 | 0.41% | 0.02 | 1.94万 | 946.45万 | 4.930 | 4.850 | 4.870 | 4.860 |
| 恒大高新[002591] | 2021-03-12 | 4.860 | -0.82% | -0.04 | 2.86万 | 1,402.11万 | 4.980 | 4.820 | 4.880 | 4.900 |
| 恒大高新[002591] | 2021-03-11 | 4.900 | 3.59% | 0.17 | 3.12万 | 1,497.79万 | 4.910 | 4.660 | 4.750 | 4.730 |
| 恒大高新[002591] | 2021-03-10 | 4.730 | -4.06% | -0.20 | 4.57万 | 2,185.66万 | 4.990 | 4.700 | 4.990 | 4.930 |
| 恒大高新[002591] | 2021-03-09 | 4.930 | -4.64% | -0.24 | 5.65万 | 2,814.66万 | 5.170 | 4.800 | 5.150 | 5.170 |
| 恒大高新[002591] | 2021-03-08 | 5.170 | 1.57% | 0.08 | 6.20万 | 3,209.35万 | 5.240 | 5.070 | 5.070 | 5.090 |
| 恒大高新[002591] | 2021-03-05 | 5.090 | 1.60% | 0.08 | 3.90万 | 1,972.27万 | 5.100 | 4.940 | 5.010 | 5.010 |
| 恒大高新[002591] | 2021-03-04 | 5.010 | -1.18% | -0.06 | 4.85万 | 2,456.39万 | 5.170 | 4.980 | 5.050 | 5.070 |
| 恒大高新[002591] | 2021-03-03 | 5.070 | 2.01% | 0.10 | 3.43万 | 1,732.68万 | 5.090 | 4.930 | 4.930 | 4.970 |
| 恒大高新[002591] | 2021-03-02 | 4.970 | -3.31% | -0.17 | 4.87万 | 2,440.26万 | 5.120 | 4.970 | 5.090 | 5.140 |
| 恒大高新[002591] | 2021-03-01 | 5.140 | 0.78% | 0.04 | 4.48万 | 2,280.24万 | 5.140 | 5.020 | 5.090 | 5.100 |
| 恒大高新[002591] | 2021-02-26 | 5.100 | 1.59% | 0.08 | 5.80万 | 2,920.18万 | 5.130 | 4.890 | 5.000 | 5.020 |
| 恒大高新[002591] | 2021-02-25 | 5.020 | -3.28% | -0.17 | 9.41万 | 4,775.04万 | 5.200 | 5.000 | 5.130 | 5.190 |
| 恒大高新[002591] | 2021-02-24 | 5.190 | -6.65% | -0.37 | 16.03万 | 8,315.07万 | 5.450 | 5.050 | 5.250 | 5.560 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |