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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.31 | 11.79 | 11.15 | 11.21 | -0.88% | 3.58 | 11.22% |
| 2025-06-23 | 11.20 | 11.36 | 10.68 | 11.31 | +1.71% | 3.50 | 11.24% |
| 2025-06-20 | 11.76 | 12.19 | 11.11 | 11.12 | -8.10% | 5.02 | 15.53% |
| 2025-06-19 | 11.20 | 12.90 | 11.11 | 12.10 | +5.95% | 7.17 | 21.19% |
| 2025-06-18 | 10.48 | 12.11 | 10.26 | 11.42 | +6.93% | 6.15 | 19.39% |
| 2025-06-17 | 10.24 | 11.11 | 10.12 | 10.68 | +4.71% | 4.71 | 15.74% |
| 2025-06-16 | 9.97 | 10.25 | 9.97 | 10.20 | +1.59% | 2.70 | 9.47% |
| 2025-06-13 | 10.45 | 10.89 | 10.00 | 10.04 | -7.64% | 5.28 | 18.13% |
| 2025-06-12 | 9.02 | 10.87 | 9.02 | 10.87 | +19.98% | 5.37 | 18.35% |
| 2025-06-11 | 8.99 | 9.13 | 8.90 | 9.06 | +1.57% | 0.56 | 2.21% |
| 2025-06-10 | 9.19 | 9.20 | 8.82 | 8.92 | -2.41% | 0.76 | 3.02% |
| 2025-06-09 | 9.10 | 9.20 | 9.08 | 9.14 | +0.44% | 0.63 | 2.44% |
| 2025-06-06 | 9.14 | 9.20 | 9.00 | 9.10 | -0.33% | 0.69 | 2.70% |
| 2025-06-05 | 8.94 | 9.14 | 8.85 | 9.13 | +2.13% | 0.80 | 3.16% |
| 2025-06-04 | 8.90 | 9.01 | 8.84 | 8.94 | +0.79% | 0.51 | 2.03% |
| 2025-06-03 | 8.93 | 9.09 | 8.85 | 8.87 | -1.66% | 0.51 | 2.02% |
| 2025-05-30 | 9.13 | 9.17 | 8.78 | 9.02 | -1.20% | 0.94 | 3.77% |
| 2025-05-29 | 8.84 | 9.18 | 8.84 | 9.13 | +3.16% | 0.82 | 3.23% |
| 2025-05-28 | 8.97 | 9.05 | 8.80 | 8.85 | -1.12% | 0.42 | 1.70% |
| 2025-05-27 | 9.02 | 9.05 | 8.86 | 8.95 | -0.78% | 0.41 | 1.64% |