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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 72.00 | 73.79 | 70.32 | 72.81 | -2.20% | 3.71 | 7.03% |
| 2025-08-19 | 74.80 | 77.68 | 72.98 | 74.45 | -0.76% | 4.08 | 7.42% |
| 2025-08-18 | 76.70 | 78.80 | 74.17 | 75.02 | -2.81% | 5.17 | 9.31% |
| 2025-08-15 | 78.14 | 79.53 | 75.18 | 77.19 | -0.87% | 3.86 | 6.84% |
| 2025-08-14 | 84.60 | 85.00 | 77.00 | 77.87 | -7.91% | 5.02 | 8.62% |
| 2025-08-13 | 84.11 | 86.63 | 82.95 | 84.56 | -1.65% | 2.65 | 4.29% |
| 2025-08-12 | 84.01 | 89.80 | 84.00 | 85.98 | +0.64% | 2.85 | 4.45% |
| 2025-08-11 | 83.00 | 86.02 | 81.00 | 85.43 | -1.01% | 2.92 | 4.76% |
| 2025-08-08 | 85.25 | 87.00 | 79.50 | 86.30 | -0.95% | 4.78 | 7.91% |
| 2025-08-07 | 89.00 | 90.59 | 84.88 | 87.13 | -2.43% | 4.11 | 6.46% |
| 2025-08-06 | 77.10 | 89.50 | 77.10 | 89.30 | +16.35% | 6.06 | 9.83% |
| 2025-08-05 | 76.43 | 80.49 | 75.80 | 76.75 | -2.54% | 3.35 | 5.89% |
| 2025-08-04 | 76.99 | 81.50 | 75.00 | 78.75 | +2.14% | 4.08 | 7.02% |
| 2025-08-01 | 75.00 | 77.60 | 70.00 | 77.10 | +8.32% | 3.98 | 7.36% |
| 2025-07-31 | 68.70 | 71.87 | 67.10 | 71.18 | +4.86% | 3.45 | 6.75% |
| 2025-07-30 | 66.10 | 71.00 | 66.10 | 67.88 | +1.92% | 3.33 | 6.61% |
| 2025-07-29 | 66.97 | 69.20 | 65.45 | 66.60 | -1.89% | 1.95 | 3.98% |
| 2025-07-28 | 67.00 | 70.30 | 62.88 | 67.88 | 0.00% | 2.83 | 5.79% |
| 2025-07-25 | 65.90 | 68.48 | 64.50 | 67.88 | +3.16% | 1.96 | 3.98% |
| 2025-07-24 | 66.91 | 69.02 | 65.41 | 65.80 | -1.79% | 2.89 | 5.86% |