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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.81 | 8.81 | 8.11 | 8.18 | -7.47% | 0.94 | 3.95% |
| 2026-03-20 | 9.04 | 9.15 | 8.84 | 8.84 | -2.54% | 0.66 | 2.60% |
| 2026-03-19 | 9.45 | 9.49 | 9.02 | 9.07 | -2.58% | 1.02 | 3.95% |
| 2026-03-18 | 9.39 | 9.67 | 9.25 | 9.31 | -1.17% | 0.87 | 3.31% |
| 2026-03-17 | 10.00 | 10.23 | 9.35 | 9.42 | -5.42% | 1.84 | 6.66% |
| 2026-03-16 | 9.43 | 10.00 | 9.41 | 9.96 | +6.18% | 0.97 | 3.56% |
| 2026-03-13 | 9.31 | 9.55 | 9.23 | 9.38 | +0.86% | 0.56 | 2.12% |
| 2026-03-12 | 9.41 | 9.48 | 9.26 | 9.30 | -1.38% | 0.36 | 1.36% |
| 2026-03-11 | 9.54 | 9.64 | 9.41 | 9.43 | -1.36% | 0.46 | 1.72% |
| 2026-03-10 | 9.75 | 9.95 | 9.49 | 9.56 | -1.34% | 0.66 | 2.42% |
| 2026-03-09 | 9.52 | 9.69 | 9.36 | 9.69 | +0.10% | 0.42 | 1.58% |
| 2026-03-06 | 9.70 | 9.85 | 9.58 | 9.68 | +1.04% | 0.52 | 1.92% |
| 2026-03-05 | 9.31 | 10.00 | 9.31 | 9.58 | +4.24% | 1.09 | 3.99% |
| 2026-03-04 | 8.95 | 9.23 | 8.93 | 9.19 | +2.22% | 0.34 | 1.35% |
| 2026-03-03 | 9.37 | 9.44 | 8.99 | 8.99 | -3.02% | 0.62 | 2.39% |
| 2026-03-02 | 9.41 | 9.56 | 9.10 | 9.27 | -3.44% | 0.89 | 3.44% |
| 2026-02-27 | 9.47 | 9.81 | 9.37 | 9.60 | +0.63% | 0.79 | 2.94% |
| 2026-02-26 | 9.45 | 9.57 | 9.30 | 9.54 | +0.85% | 0.50 | 1.88% |
| 2026-02-25 | 9.22 | 9.58 | 9.14 | 9.46 | +2.60% | 0.67 | 2.52% |
| 2026-02-24 | 8.96 | 9.28 | 8.96 | 9.22 | +2.90% | 0.50 | 1.94% |