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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 83.10 | 86.00 | 80.52 | 83.03 | -0.98% | 2.88 | 4.73% |
| 2025-09-16 | 84.66 | 84.66 | 81.60 | 83.85 | +0.08% | 1.84 | 3.02% |
| 2025-09-15 | 77.50 | 85.38 | 76.98 | 83.78 | +7.00% | 4.63 | 7.68% |
| 2025-09-12 | 77.01 | 80.50 | 75.30 | 78.30 | +2.68% | 2.32 | 4.04% |
| 2025-09-11 | 76.18 | 77.44 | 74.58 | 76.26 | -0.96% | 2.24 | 4.03% |
| 2025-09-10 | 72.00 | 79.83 | 72.00 | 77.00 | +6.81% | 3.38 | 5.98% |
| 2025-09-09 | 69.50 | 73.50 | 69.29 | 72.09 | +1.68% | 2.01 | 3.82% |
| 2025-09-08 | 66.00 | 71.50 | 65.55 | 70.90 | +6.22% | 2.28 | 4.52% |
| 2025-09-05 | 65.57 | 66.84 | 63.85 | 66.75 | +2.03% | 1.53 | 3.21% |
| 2025-09-04 | 67.49 | 69.05 | 63.72 | 65.42 | -2.20% | 1.64 | 3.36% |
| 2025-09-03 | 69.11 | 69.11 | 66.66 | 66.89 | -3.62% | 1.43 | 2.89% |
| 2025-09-02 | 75.00 | 75.00 | 66.66 | 69.40 | -7.77% | 3.12 | 6.10% |
| 2025-09-01 | 73.31 | 76.54 | 72.02 | 75.25 | +2.35% | 2.55 | 4.65% |
| 2025-08-29 | 71.99 | 75.93 | 71.68 | 73.52 | +0.31% | 2.09 | 3.89% |
| 2025-08-28 | 71.80 | 74.99 | 69.48 | 73.29 | -0.01% | 3.14 | 6.02% |
| 2025-08-27 | 81.00 | 81.98 | 70.36 | 73.30 | -4.31% | 5.66 | 10.30% |
| 2025-08-26 | 78.10 | 84.39 | 75.88 | 76.60 | -4.12% | 4.46 | 7.63% |
| 2025-08-25 | 76.00 | 82.13 | 73.98 | 79.89 | +6.52% | 5.06 | 8.76% |
| 2025-08-22 | 73.00 | 78.28 | 72.10 | 75.00 | +3.45% | 4.77 | 8.64% |
| 2025-08-21 | 72.50 | 74.96 | 71.55 | 72.50 | -0.43% | 3.10 | 5.76% |