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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.30 | 42.24 | 39.31 | 40.26 | -1.35% | 1.87 | 6.20% |
| 2025-06-24 | 40.97 | 41.98 | 40.22 | 40.81 | -0.22% | 1.30 | 4.28% |
| 2025-06-23 | 39.30 | 41.68 | 38.33 | 40.90 | +0.79% | 2.28 | 7.66% |
| 2025-06-20 | 40.01 | 41.36 | 38.08 | 40.58 | +1.70% | 2.19 | 7.33% |
| 2025-06-19 | 39.81 | 43.18 | 39.71 | 39.90 | +0.61% | 2.92 | 9.50% |
| 2025-06-18 | 39.25 | 40.01 | 36.97 | 39.66 | +2.91% | 1.96 | 6.91% |
| 2025-06-17 | 40.20 | 40.91 | 38.22 | 38.54 | -3.38% | 1.94 | 6.64% |
| 2025-06-16 | 38.00 | 40.57 | 37.60 | 39.89 | +5.84% | 3.27 | 11.14% |
| 2025-06-13 | 34.58 | 38.36 | 34.51 | 37.69 | +5.60% | 2.84 | 10.32% |
| 2025-06-12 | 35.75 | 35.99 | 34.45 | 35.69 | -0.67% | 1.63 | 6.24% |
| 2025-06-11 | 35.21 | 36.70 | 34.06 | 35.93 | 0.00% | 2.47 | 9.33% |
| 2025-06-10 | 33.05 | 37.50 | 33.03 | 35.93 | +12.53% | 3.65 | 13.93% |
| 2025-06-09 | 31.98 | 32.69 | 31.34 | 31.93 | +3.60% | 1.05 | 4.41% |
| 2025-06-06 | 30.45 | 31.02 | 30.05 | 30.82 | +1.22% | 0.51 | 2.27% |
| 2025-06-05 | 30.90 | 30.99 | 30.02 | 30.45 | +0.59% | 0.41 | 1.80% |
| 2025-06-04 | 31.01 | 31.01 | 30.09 | 30.27 | -2.35% | 0.33 | 1.46% |
| 2025-06-03 | 30.66 | 31.90 | 30.23 | 31.00 | +0.71% | 0.74 | 3.21% |
| 2025-05-30 | 30.22 | 30.80 | 29.80 | 30.78 | +0.65% | 0.51 | 2.25% |
| 2025-05-29 | 30.43 | 30.80 | 30.05 | 30.58 | +0.92% | 0.26 | 1.15% |
| 2025-05-28 | 30.81 | 31.17 | 29.73 | 30.30 | -0.82% | 0.35 | 1.54% |