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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.61 | 31.33 | 30.18 | 30.55 | +0.30% | 0.36 | 1.60% |
| 2025-05-26 | 29.89 | 30.58 | 28.93 | 30.46 | +1.87% | 0.42 | 1.90% |
| 2025-05-23 | 31.65 | 31.66 | 29.86 | 29.90 | -4.72% | 0.49 | 2.15% |
| 2025-05-22 | 31.85 | 31.97 | 31.25 | 31.38 | -2.06% | 0.42 | 1.78% |
| 2025-05-21 | 32.54 | 32.55 | 31.49 | 32.04 | -1.48% | 0.55 | 2.30% |
| 2025-05-20 | 32.47 | 33.98 | 32.33 | 32.52 | +0.15% | 0.84 | 3.45% |
| 2025-05-19 | 31.00 | 32.97 | 31.00 | 32.47 | +4.17% | 0.89 | 3.72% |
| 2025-05-16 | 30.31 | 31.21 | 30.07 | 31.17 | +2.97% | 0.36 | 1.59% |
| 2025-05-15 | 30.18 | 30.88 | 29.70 | 30.27 | +0.30% | 0.25 | 1.11% |
| 2025-05-14 | 31.00 | 31.05 | 30.06 | 30.18 | -2.39% | 0.46 | 2.05% |
| 2025-05-13 | 30.40 | 31.38 | 30.21 | 30.92 | +2.59% | 0.55 | 2.42% |
| 2025-05-12 | 30.66 | 31.07 | 29.80 | 30.14 | -1.66% | 0.41 | 1.80% |
| 2025-05-09 | 31.07 | 31.40 | 30.33 | 30.65 | -1.54% | 0.35 | 1.52% |
| 2025-05-08 | 30.60 | 31.30 | 30.51 | 31.13 | +1.20% | 0.30 | 1.29% |
| 2025-05-07 | 31.33 | 31.81 | 30.41 | 30.76 | -1.88% | 0.52 | 2.26% |
| 2025-05-06 | 31.30 | 31.85 | 30.90 | 31.35 | +0.16% | 0.54 | 2.32% |