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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.05 | 11.09 | 10.66 | 10.72 | -2.99% | 1.72 | 5.68% |
| 2025-07-21 | 11.08 | 11.16 | 10.91 | 11.05 | -0.09% | 1.48 | 4.79% |
| 2025-07-18 | 11.27 | 11.36 | 10.97 | 11.06 | -1.60% | 2.51 | 8.07% |
| 2025-07-17 | 10.45 | 11.98 | 10.35 | 11.24 | +7.46% | 4.48 | 14.15% |
| 2025-07-16 | 10.40 | 10.59 | 10.34 | 10.46 | +0.19% | 0.65 | 2.20% |
| 2025-07-15 | 10.50 | 10.65 | 10.30 | 10.44 | -1.97% | 0.99 | 3.36% |
| 2025-07-14 | 10.56 | 10.66 | 10.41 | 10.65 | +1.14% | 0.80 | 2.71% |
| 2025-07-11 | 10.48 | 10.61 | 10.36 | 10.53 | +0.10% | 0.91 | 3.08% |
| 2025-07-10 | 10.70 | 10.76 | 10.46 | 10.52 | -2.05% | 1.06 | 3.56% |
| 2025-07-09 | 10.99 | 11.01 | 10.70 | 10.74 | -2.72% | 1.45 | 4.77% |
| 2025-07-08 | 10.66 | 11.16 | 10.54 | 11.04 | +3.76% | 2.03 | 6.60% |
| 2025-07-07 | 10.58 | 10.71 | 10.45 | 10.64 | +0.28% | 1.00 | 3.35% |
| 2025-07-04 | 10.99 | 11.01 | 10.61 | 10.61 | -3.46% | 1.60 | 5.31% |
| 2025-07-03 | 10.78 | 11.07 | 10.70 | 10.99 | +1.85% | 1.73 | 5.64% |
| 2025-07-02 | 10.99 | 11.02 | 10.70 | 10.79 | -2.09% | 1.53 | 5.06% |
| 2025-07-01 | 11.38 | 11.46 | 10.93 | 11.02 | -3.16% | 2.37 | 7.58% |
| 2025-06-30 | 10.87 | 11.45 | 10.80 | 11.38 | +5.86% | 3.64 | 11.53% |
| 2025-06-27 | 10.96 | 11.04 | 10.61 | 10.75 | -1.38% | 2.26 | 7.44% |
| 2025-06-26 | 11.04 | 11.16 | 10.82 | 10.90 | -2.68% | 2.51 | 8.15% |
| 2025-06-25 | 11.30 | 11.47 | 10.91 | 11.20 | -0.09% | 3.34 | 10.68% |