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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.19 | 9.44 | 8.93 | 9.21 | +0.55% | 0.74 | 2.88% |
| 2026-04-20 | 8.95 | 9.26 | 8.94 | 9.16 | +3.39% | 0.68 | 2.66% |
| 2026-04-17 | 8.63 | 9.00 | 8.61 | 8.86 | +2.43% | 0.53 | 2.13% |
| 2026-04-16 | 8.65 | 8.69 | 8.58 | 8.65 | +0.23% | 0.30 | 1.24% |
| 2026-04-15 | 8.84 | 8.85 | 8.62 | 8.63 | -1.93% | 0.34 | 1.40% |
| 2026-04-14 | 8.88 | 8.96 | 8.73 | 8.80 | -0.11% | 0.30 | 1.21% |
| 2026-04-13 | 8.64 | 8.85 | 8.61 | 8.81 | +1.38% | 0.40 | 1.63% |
| 2026-04-10 | 8.74 | 8.85 | 8.67 | 8.69 | +0.35% | 0.20 | 0.83% |
| 2026-04-09 | 8.67 | 8.80 | 8.64 | 8.66 | -1.81% | 0.23 | 0.94% |
| 2026-04-08 | 8.61 | 8.82 | 8.60 | 8.82 | +4.50% | 0.27 | 1.09% |
| 2026-04-07 | 8.42 | 8.56 | 8.38 | 8.44 | +0.12% | 0.20 | 0.84% |
| 2026-04-03 | 8.78 | 8.78 | 8.41 | 8.43 | -3.33% | 0.30 | 1.27% |
| 2026-04-02 | 8.82 | 8.82 | 8.66 | 8.72 | -1.25% | 0.20 | 0.81% |
| 2026-04-01 | 8.87 | 8.98 | 8.77 | 8.83 | +0.91% | 0.22 | 0.91% |
| 2026-03-31 | 8.90 | 9.08 | 8.72 | 8.75 | -1.46% | 0.36 | 1.42% |
| 2026-03-30 | 8.69 | 8.96 | 8.67 | 8.88 | -0.22% | 0.31 | 1.27% |
| 2026-03-27 | 8.61 | 8.96 | 8.54 | 8.90 | +2.65% | 0.39 | 1.55% |
| 2026-03-26 | 8.93 | 8.93 | 8.67 | 8.67 | -2.36% | 0.41 | 1.65% |
| 2026-03-25 | 8.68 | 8.99 | 8.68 | 8.88 | +2.30% | 0.44 | 1.77% |
| 2026-03-24 | 8.39 | 8.69 | 8.36 | 8.68 | +6.11% | 0.60 | 2.51% |