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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.33 | 50.47 | 49.60 | 50.00 | -1.38% | 0.64 | 1.76% |
| 2026-04-21 | 51.50 | 52.40 | 49.29 | 50.70 | -1.71% | 1.30 | 3.52% |
| 2026-04-20 | 52.50 | 52.55 | 51.17 | 51.58 | -1.32% | 0.94 | 2.46% |
| 2026-04-17 | 53.23 | 53.59 | 51.77 | 52.27 | -2.59% | 1.13 | 2.95% |
| 2026-04-16 | 48.15 | 54.75 | 48.15 | 53.66 | +11.56% | 2.62 | 6.80% |
| 2026-04-15 | 49.40 | 50.45 | 47.82 | 48.10 | -3.16% | 0.58 | 1.62% |
| 2026-04-14 | 48.50 | 51.00 | 48.50 | 49.67 | +3.05% | 0.56 | 1.53% |
| 2026-04-13 | 48.35 | 48.49 | 47.80 | 48.20 | -1.37% | 0.56 | 1.57% |
| 2026-04-10 | 49.06 | 49.88 | 48.53 | 48.87 | -0.08% | 0.43 | 1.20% |
| 2026-04-09 | 50.72 | 50.98 | 48.61 | 48.91 | -4.42% | 0.74 | 2.03% |
| 2026-04-08 | 48.82 | 51.33 | 48.82 | 51.17 | +7.05% | 0.76 | 2.07% |
| 2026-04-07 | 48.07 | 48.91 | 47.63 | 47.80 | -1.44% | 0.40 | 1.14% |
| 2026-04-03 | 51.06 | 51.50 | 48.50 | 48.50 | -2.38% | 0.53 | 1.47% |
| 2026-04-02 | 51.76 | 52.23 | 49.50 | 49.68 | -5.08% | 0.59 | 1.59% |
| 2026-04-01 | 52.50 | 53.18 | 51.85 | 52.34 | +1.04% | 0.42 | 1.09% |
| 2026-03-31 | 52.10 | 53.55 | 51.75 | 51.80 | -0.58% | 0.80 | 2.07% |
| 2026-03-30 | 51.93 | 53.31 | 51.20 | 52.10 | -0.67% | 0.51 | 1.34% |
| 2026-03-27 | 51.31 | 53.50 | 50.23 | 52.45 | +2.44% | 0.69 | 1.81% |
| 2026-03-26 | 51.88 | 53.18 | 50.88 | 51.20 | -0.95% | 0.78 | 2.04% |
| 2026-03-25 | 51.58 | 52.71 | 51.00 | 51.69 | +1.83% | 0.84 | 2.22% |