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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 67.80 | 69.11 | 66.42 | 66.59 | -1.48% | 0.67 | 1.35% |
| 2025-11-19 | 70.00 | 70.00 | 67.13 | 67.59 | -1.37% | 0.71 | 1.42% |
| 2025-11-18 | 68.85 | 70.50 | 67.00 | 68.53 | -0.72% | 1.05 | 2.09% |
| 2025-11-17 | 67.49 | 71.87 | 67.49 | 69.03 | -2.64% | 1.42 | 2.78% |
| 2025-11-14 | 76.73 | 76.97 | 70.80 | 70.90 | -8.75% | 2.50 | 4.66% |
| 2025-11-13 | 80.86 | 82.00 | 76.48 | 77.70 | -1.66% | 2.79 | 4.84% |
| 2025-11-12 | 77.58 | 80.60 | 76.28 | 79.01 | +2.05% | 2.18 | 3.78% |
| 2025-11-11 | 74.57 | 79.50 | 74.11 | 77.42 | +4.48% | 3.33 | 5.83% |
| 2025-11-10 | 72.60 | 75.49 | 71.11 | 74.10 | +4.44% | 1.84 | 3.40% |
| 2025-11-07 | 71.20 | 71.56 | 68.88 | 70.95 | -0.55% | 1.20 | 2.34% |
| 2025-11-06 | 72.07 | 73.91 | 70.50 | 71.34 | -0.40% | 1.21 | 2.31% |
| 2025-11-05 | 71.90 | 73.18 | 70.38 | 71.63 | -3.05% | 1.25 | 2.37% |
| 2025-11-04 | 76.00 | 76.32 | 72.35 | 73.88 | -3.69% | 1.66 | 3.06% |
| 2025-11-03 | 75.21 | 77.95 | 73.51 | 76.71 | +2.98% | 2.19 | 3.94% |
| 2025-10-31 | 69.80 | 76.56 | 69.51 | 74.49 | +6.66% | 2.54 | 4.69% |
| 2025-10-30 | 71.36 | 74.00 | 69.80 | 69.84 | -2.13% | 1.74 | 3.32% |
| 2025-10-29 | 70.51 | 71.50 | 69.36 | 71.36 | +1.09% | 0.99 | 1.93% |
| 2025-10-28 | 71.30 | 72.66 | 69.80 | 70.59 | -0.06% | 1.25 | 2.40% |
| 2025-10-27 | 73.00 | 73.50 | 69.00 | 70.63 | -3.25% | 2.14 | 4.13% |
| 2025-10-24 | 73.81 | 76.24 | 72.50 | 73.00 | -1.28% | 1.44 | 2.65% |