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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.57 | 11.75 | 11.49 | 11.68 | +0.52% | 1.87 | 5.73% |
| 2025-08-18 | 11.30 | 11.76 | 11.29 | 11.62 | +4.12% | 2.36 | 7.25% |
| 2025-08-15 | 10.88 | 11.21 | 10.88 | 11.16 | +2.29% | 1.14 | 3.64% |
| 2025-08-14 | 11.28 | 11.29 | 10.89 | 10.91 | -3.19% | 1.38 | 4.45% |
| 2025-08-13 | 11.34 | 11.45 | 11.21 | 11.27 | -0.53% | 1.15 | 3.64% |
| 2025-08-12 | 11.38 | 11.42 | 11.23 | 11.33 | -0.26% | 1.05 | 3.31% |
| 2025-08-11 | 11.11 | 11.39 | 11.11 | 11.36 | +2.43% | 1.28 | 4.05% |
| 2025-08-08 | 11.24 | 11.28 | 11.04 | 11.09 | -1.86% | 0.99 | 3.16% |
| 2025-08-07 | 11.26 | 11.37 | 11.15 | 11.30 | +0.27% | 1.36 | 4.31% |
| 2025-08-06 | 11.16 | 11.27 | 11.07 | 11.27 | +0.62% | 1.32 | 4.20% |
| 2025-08-05 | 10.98 | 11.27 | 10.97 | 11.20 | +2.00% | 1.54 | 4.92% |
| 2025-08-04 | 10.73 | 10.98 | 10.66 | 10.98 | +1.67% | 0.82 | 2.67% |
| 2025-08-01 | 10.75 | 10.91 | 10.67 | 10.80 | +0.09% | 0.83 | 2.74% |
| 2025-07-31 | 10.96 | 11.18 | 10.73 | 10.79 | -2.18% | 1.26 | 4.08% |
| 2025-07-30 | 11.23 | 11.26 | 10.91 | 11.03 | -1.52% | 1.20 | 3.87% |
| 2025-07-29 | 11.13 | 11.22 | 11.00 | 11.20 | +0.18% | 1.41 | 4.51% |
| 2025-07-28 | 10.98 | 11.25 | 10.80 | 11.18 | +2.29% | 1.84 | 5.91% |
| 2025-07-25 | 10.72 | 10.98 | 10.62 | 10.93 | +2.05% | 1.43 | 4.70% |
| 2025-07-24 | 10.64 | 10.77 | 10.62 | 10.71 | +1.13% | 0.79 | 2.61% |
| 2025-07-23 | 10.70 | 10.74 | 10.57 | 10.59 | -1.21% | 0.86 | 2.86% |