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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 69.01 | 72.50 | 67.60 | 68.37 | -2.54% | 2.57 | 5.06% |
| 2026-01-16 | 69.50 | 73.80 | 68.26 | 70.15 | -0.69% | 3.93 | 7.59% |
| 2026-01-15 | 72.00 | 74.99 | 69.99 | 70.64 | -5.94% | 3.82 | 7.27% |
| 2026-01-14 | 76.58 | 81.65 | 73.12 | 75.10 | +0.37% | 7.36 | 12.92% |
| 2026-01-13 | 82.66 | 83.66 | 73.12 | 74.82 | -7.29% | 5.59 | 9.85% |
| 2026-01-12 | 72.00 | 81.39 | 72.00 | 80.70 | +12.15% | 7.63 | 13.33% |
| 2026-01-09 | 62.18 | 72.10 | 62.18 | 71.96 | +12.77% | 5.69 | 11.30% |
| 2026-01-08 | 67.00 | 67.78 | 61.80 | 63.81 | -0.93% | 2.59 | 5.51% |
| 2026-01-07 | 62.80 | 65.20 | 60.88 | 64.41 | +2.43% | 1.87 | 4.05% |
| 2026-01-06 | 63.81 | 64.28 | 60.82 | 62.88 | -1.10% | 1.72 | 3.77% |
| 2026-01-05 | 61.40 | 65.00 | 59.00 | 63.58 | +2.95% | 2.02 | 4.42% |
| 2025-12-31 | 60.45 | 63.29 | 59.57 | 61.76 | +2.12% | 1.41 | 3.13% |
| 2025-12-30 | 61.21 | 62.26 | 60.22 | 60.48 | -1.18% | 1.09 | 2.43% |
| 2025-12-29 | 63.00 | 63.00 | 60.20 | 61.20 | -5.35% | 1.57 | 3.47% |
| 2025-12-26 | 64.35 | 65.56 | 63.01 | 64.66 | +0.51% | 1.35 | 2.85% |
| 2025-12-25 | 63.03 | 64.75 | 62.00 | 64.33 | +2.34% | 1.64 | 3.53% |
| 2025-12-24 | 63.00 | 63.20 | 62.10 | 62.86 | -0.57% | 0.57 | 1.24% |
| 2025-12-23 | 64.20 | 64.50 | 62.52 | 63.22 | -1.48% | 0.88 | 1.90% |
| 2025-12-22 | 63.38 | 65.08 | 63.23 | 64.17 | +1.37% | 0.73 | 1.56% |
| 2025-12-19 | 64.80 | 65.69 | 63.01 | 63.30 | -2.50% | 1.07 | 2.28% |