慧辰股份 sh.688500
60.46
+3.02%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 58.72 | 60.95 | 57.80 | 60.46 | +3.02% | 2.07 | 4.74% |
| 2026-05-22 | 57.66 | 59.97 | 56.77 | 58.69 | +1.79% | 1.88 | 4.40% |
| 2026-05-21 | 60.23 | 62.21 | 57.16 | 57.66 | -4.90% | 2.61 | 5.95% |
| 2026-05-20 | 57.34 | 60.78 | 56.80 | 60.63 | +4.70% | 2.55 | 5.87% |
| 2026-05-19 | 59.26 | 59.99 | 57.37 | 57.91 | -1.46% | 2.85 | 6.64% |
| 2026-05-18 | 58.00 | 60.10 | 55.51 | 58.77 | -0.09% | 2.90 | 6.82% |
| 2026-05-15 | 55.29 | 60.57 | 54.19 | 58.82 | +6.44% | 4.79 | 11.27% |
| 2026-05-14 | 49.50 | 56.41 | 48.30 | 55.26 | +12.64% | 4.84 | 12.23% |
| 2026-05-13 | 47.16 | 49.67 | 46.88 | 49.06 | +3.00% | 0.91 | 2.57% |
| 2026-05-12 | 49.00 | 49.18 | 47.22 | 47.63 | -2.91% | 1.08 | 3.07% |
| 2026-05-11 | 50.08 | 50.87 | 48.91 | 49.06 | -1.49% | 1.41 | 3.87% |
| 2026-05-08 | 49.80 | 50.87 | 48.81 | 49.80 | +0.30% | 1.15 | 3.13% |
| 2026-05-07 | 48.08 | 50.46 | 47.98 | 49.65 | +3.24% | 1.29 | 3.56% |
| 2026-05-06 | 47.32 | 48.75 | 47.30 | 48.09 | +3.13% | 0.85 | 2.42% |
| 2026-04-30 | 47.21 | 47.33 | 46.20 | 46.63 | -1.77% | 0.60 | 1.76% |
| 2026-04-29 | 46.60 | 48.26 | 46.30 | 47.47 | +1.87% | 0.68 | 1.96% |
| 2026-04-28 | 47.57 | 48.85 | 46.60 | 46.60 | -2.92% | 0.90 | 2.58% |
| 2026-04-27 | 49.98 | 49.98 | 47.20 | 48.00 | -3.03% | 1.31 | 3.72% |
| 2026-04-24 | 48.50 | 50.23 | 48.00 | 49.50 | +2.53% | 1.01 | 2.81% |
| 2026-04-23 | 50.00 | 50.18 | 47.70 | 48.28 | -3.44% | 1.14 | 3.20% |