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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.11 | 50.96 | 48.99 | 50.76 | +5.31% | 0.86 | 2.34% |
| 2026-03-23 | 52.49 | 52.49 | 47.80 | 48.20 | -9.23% | 0.99 | 2.70% |
| 2026-03-20 | 53.70 | 54.65 | 52.80 | 53.10 | -1.12% | 0.95 | 2.41% |
| 2026-03-19 | 53.50 | 54.07 | 51.80 | 53.70 | -0.79% | 1.11 | 2.85% |
| 2026-03-18 | 52.65 | 54.38 | 52.18 | 54.13 | +2.87% | 0.87 | 2.21% |
| 2026-03-17 | 52.69 | 54.70 | 52.08 | 52.62 | +0.42% | 1.35 | 3.42% |
| 2026-03-16 | 51.98 | 52.63 | 51.40 | 52.40 | +1.04% | 0.84 | 2.20% |
| 2026-03-13 | 53.24 | 53.50 | 51.80 | 51.86 | -3.44% | 1.30 | 3.39% |
| 2026-03-12 | 50.81 | 55.45 | 50.75 | 53.71 | +5.52% | 2.50 | 6.45% |
| 2026-03-11 | 52.22 | 52.97 | 50.69 | 50.90 | -2.49% | 1.17 | 3.11% |
| 2026-03-10 | 52.00 | 52.79 | 51.29 | 52.20 | +2.01% | 0.98 | 2.58% |
| 2026-03-09 | 49.30 | 51.63 | 49.00 | 51.17 | -1.41% | 1.15 | 3.13% |
| 2026-03-06 | 50.20 | 52.98 | 50.10 | 51.90 | +2.83% | 1.38 | 3.61% |
| 2026-03-05 | 51.02 | 51.19 | 49.96 | 50.47 | +1.92% | 0.93 | 2.50% |
| 2026-03-04 | 49.52 | 50.56 | 48.08 | 49.52 | -0.36% | 1.20 | 3.30% |
| 2026-03-03 | 52.56 | 53.50 | 49.00 | 49.70 | -5.44% | 1.33 | 3.55% |
| 2026-03-02 | 56.00 | 56.00 | 51.90 | 52.56 | -7.61% | 2.20 | 5.62% |
| 2026-02-27 | 56.86 | 57.38 | 56.06 | 56.89 | +0.04% | 1.05 | 2.51% |
| 2026-02-26 | 59.20 | 59.90 | 56.50 | 56.87 | -4.77% | 1.71 | 4.05% |
| 2026-02-25 | 60.47 | 60.47 | 59.40 | 59.72 | -0.13% | 0.79 | 1.80% |