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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 77.88 | 78.88 | 73.35 | 73.95 | -3.43% | 1.62 | 2.91% |
| 2025-10-22 | 74.45 | 77.49 | 73.71 | 76.58 | +1.84% | 2.34 | 4.19% |
| 2025-10-21 | 71.00 | 75.44 | 71.00 | 75.20 | +3.95% | 2.78 | 5.17% |
| 2025-10-20 | 71.90 | 78.70 | 71.00 | 72.34 | +8.33% | 4.65 | 8.49% |
| 2025-10-17 | 66.88 | 69.20 | 66.61 | 66.78 | -0.25% | 1.62 | 3.26% |
| 2025-10-16 | 68.00 | 69.33 | 65.00 | 66.95 | -3.39% | 2.10 | 4.30% |
| 2025-10-15 | 68.00 | 69.80 | 66.52 | 69.30 | +2.36% | 1.47 | 2.93% |
| 2025-10-14 | 68.97 | 71.30 | 66.15 | 67.70 | -2.21% | 1.79 | 3.59% |
| 2025-10-13 | 67.00 | 71.27 | 66.00 | 69.23 | -2.49% | 1.41 | 2.79% |
| 2025-10-10 | 72.58 | 74.63 | 69.76 | 71.00 | -4.42% | 2.14 | 4.04% |
| 2025-10-09 | 77.00 | 77.12 | 72.00 | 74.28 | -3.97% | 2.99 | 5.51% |
| 2025-09-30 | 78.99 | 82.15 | 76.34 | 77.35 | -2.25% | 1.99 | 3.46% |
| 2025-09-29 | 75.98 | 80.39 | 74.38 | 79.13 | +4.12% | 2.44 | 4.24% |
| 2025-09-26 | 83.18 | 83.20 | 75.00 | 76.00 | -10.65% | 3.93 | 6.86% |
| 2025-09-25 | 86.09 | 89.99 | 84.75 | 85.06 | -2.00% | 3.17 | 4.95% |
| 2025-09-24 | 83.55 | 89.49 | 81.66 | 86.80 | +3.58% | 3.16 | 5.00% |
| 2025-09-23 | 82.06 | 85.00 | 79.05 | 83.80 | +4.20% | 2.42 | 4.01% |
| 2025-09-22 | 78.41 | 81.05 | 78.13 | 80.42 | +2.20% | 1.67 | 2.86% |
| 2025-09-19 | 79.10 | 81.79 | 77.11 | 78.69 | -0.43% | 1.72 | 2.97% |
| 2025-09-18 | 83.00 | 83.10 | 77.77 | 79.03 | -4.82% | 3.83 | 6.49% |