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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 62.26 | 68.08 | 61.23 | 67.00 | +8.03% | 3.13 | 6.59% |
| 2025-07-22 | 57.80 | 62.79 | 56.51 | 62.02 | +7.67% | 4.82 | 11.00% |
| 2025-07-21 | 61.88 | 62.99 | 56.91 | 57.60 | -6.27% | 3.85 | 8.84% |
| 2025-07-18 | 62.00 | 65.90 | 60.70 | 61.45 | -0.37% | 2.92 | 6.28% |
| 2025-07-17 | 61.30 | 62.20 | 59.00 | 61.68 | +3.14% | 1.69 | 3.77% |
| 2025-07-16 | 58.94 | 62.00 | 58.20 | 59.80 | +1.36% | 2.75 | 6.26% |
| 2025-07-15 | 54.10 | 59.58 | 53.20 | 59.00 | +8.82% | 2.66 | 6.44% |
| 2025-07-14 | 51.50 | 54.70 | 50.79 | 54.22 | +5.36% | 1.86 | 4.78% |
| 2025-07-11 | 48.09 | 52.87 | 47.60 | 51.46 | +7.03% | 2.14 | 5.84% |
| 2025-07-10 | 49.57 | 51.14 | 48.05 | 48.08 | -1.86% | 1.46 | 3.96% |
| 2025-07-09 | 50.45 | 50.45 | 46.79 | 48.99 | -1.92% | 1.59 | 4.42% |
| 2025-07-08 | 49.98 | 51.00 | 49.51 | 49.95 | -0.10% | 0.86 | 2.30% |
| 2025-07-07 | 48.00 | 50.50 | 47.09 | 50.00 | +4.87% | 1.50 | 4.09% |
| 2025-07-04 | 46.43 | 47.80 | 45.33 | 47.68 | +2.67% | 1.02 | 2.98% |
| 2025-07-03 | 47.05 | 48.90 | 45.61 | 46.44 | -1.19% | 1.51 | 4.36% |
| 2025-07-02 | 44.59 | 47.40 | 44.10 | 47.00 | +5.40% | 1.68 | 4.90% |
| 2025-07-01 | 43.72 | 45.60 | 43.68 | 44.59 | +2.04% | 1.23 | 3.73% |
| 2025-06-30 | 41.77 | 44.35 | 41.43 | 43.70 | +3.19% | 1.74 | 5.44% |
| 2025-06-27 | 40.41 | 42.88 | 40.00 | 42.35 | +1.46% | 1.71 | 5.54% |
| 2025-06-26 | 41.00 | 43.48 | 40.50 | 41.74 | +3.68% | 2.63 | 8.42% |