ST惠伦 sz.300460
10.33
+4.55%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.08 | 10.38 | 9.91 | 10.33 | +4.55% | 0.77 | 2.67% |
| 2026-05-21 | 10.20 | 10.53 | 9.88 | 9.88 | -3.23% | 0.94 | 3.27% |
| 2026-05-20 | 10.41 | 10.47 | 9.98 | 10.21 | -1.26% | 0.91 | 3.19% |
| 2026-05-19 | 10.39 | 10.39 | 10.13 | 10.34 | -0.86% | 0.79 | 2.76% |
| 2026-05-18 | 10.67 | 10.73 | 10.26 | 10.43 | -1.60% | 0.88 | 3.02% |
| 2026-05-15 | 10.54 | 11.15 | 10.50 | 10.60 | +1.92% | 1.24 | 4.10% |
| 2026-05-14 | 10.50 | 10.78 | 10.37 | 10.40 | +0.19% | 0.97 | 3.28% |
| 2026-05-13 | 10.88 | 10.92 | 10.29 | 10.38 | -3.35% | 1.44 | 4.85% |
| 2026-05-12 | 10.57 | 10.95 | 10.53 | 10.74 | +4.17% | 1.86 | 6.14% |
| 2026-05-11 | 10.28 | 10.73 | 10.00 | 10.31 | +1.98% | 1.15 | 3.96% |
| 2026-05-08 | 9.95 | 10.15 | 9.88 | 10.11 | +2.43% | 0.96 | 3.43% |
| 2026-05-07 | 9.67 | 10.09 | 9.67 | 9.87 | +2.07% | 0.81 | 2.91% |
| 2026-05-06 | 9.39 | 9.79 | 9.31 | 9.67 | +2.98% | 0.68 | 2.54% |
| 2026-04-30 | 9.42 | 9.49 | 9.30 | 9.39 | -0.21% | 0.39 | 1.46% |
| 2026-04-29 | 9.21 | 9.54 | 9.21 | 9.41 | +2.73% | 0.65 | 2.48% |
| 2026-04-28 | 9.36 | 9.46 | 9.08 | 9.16 | -3.68% | 0.59 | 2.28% |
| 2026-04-27 | 9.80 | 9.93 | 9.25 | 9.51 | -2.96% | 1.06 | 3.99% |
| 2026-04-24 | 9.80 | 10.21 | 9.68 | 9.80 | -1.71% | 1.16 | 4.16% |
| 2026-04-23 | 9.55 | 10.36 | 9.55 | 9.97 | +4.40% | 2.07 | 7.34% |
| 2026-04-22 | 9.12 | 9.55 | 9.08 | 9.55 | +3.69% | 0.93 | 3.52% |