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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 65.65 | 66.50 | 64.36 | 64.92 | -1.16% | 0.61 | 1.26% |
| 2025-12-17 | 64.52 | 65.96 | 63.80 | 65.68 | +0.72% | 0.71 | 1.49% |
| 2025-12-16 | 68.01 | 69.14 | 65.10 | 65.21 | -5.49% | 1.18 | 2.43% |
| 2025-12-15 | 73.39 | 73.39 | 68.01 | 69.00 | -6.01% | 1.84 | 3.61% |
| 2025-12-12 | 69.61 | 73.41 | 68.89 | 73.41 | +5.40% | 1.91 | 3.66% |
| 2025-12-11 | 71.99 | 72.60 | 69.50 | 69.65 | -2.64% | 1.41 | 2.72% |
| 2025-12-10 | 75.01 | 75.01 | 71.24 | 71.54 | -4.61% | 1.69 | 3.16% |
| 2025-12-09 | 72.93 | 76.08 | 72.10 | 75.00 | +5.71% | 2.99 | 5.50% |
| 2025-12-08 | 64.08 | 71.50 | 64.00 | 70.95 | +10.39% | 3.60 | 7.13% |
| 2025-12-05 | 63.51 | 64.80 | 60.26 | 64.27 | -2.89% | 1.95 | 4.24% |
| 2025-12-04 | 68.88 | 73.60 | 65.80 | 66.18 | +3.18% | 3.53 | 6.95% |
| 2025-12-03 | 66.78 | 67.60 | 63.09 | 64.14 | -4.78% | 1.24 | 2.61% |
| 2025-12-02 | 63.50 | 67.70 | 63.50 | 67.36 | +5.33% | 1.97 | 4.05% |
| 2025-12-01 | 65.00 | 66.40 | 63.68 | 63.95 | -0.70% | 0.75 | 1.58% |
| 2025-11-28 | 65.98 | 67.00 | 64.20 | 64.40 | -3.13% | 0.77 | 1.60% |
| 2025-11-27 | 63.07 | 67.50 | 63.07 | 66.48 | +4.36% | 1.18 | 2.47% |
| 2025-11-26 | 66.10 | 67.32 | 63.00 | 63.70 | -4.78% | 1.51 | 3.17% |
| 2025-11-25 | 67.98 | 70.50 | 66.58 | 66.90 | -1.79% | 1.49 | 2.96% |
| 2025-11-24 | 65.20 | 69.00 | 62.11 | 68.12 | +6.27% | 1.36 | 2.85% |
| 2025-11-21 | 65.60 | 66.40 | 63.87 | 64.10 | -3.74% | 0.83 | 1.74% |