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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.88 | 9.09 | 8.85 | 8.96 | +0.90% | 0.39 | 1.54% |
| 2026-02-12 | 8.91 | 9.06 | 8.79 | 8.88 | -0.56% | 0.46 | 1.84% |
| 2026-02-11 | 8.82 | 8.94 | 8.71 | 8.93 | +1.71% | 0.56 | 2.26% |
| 2026-02-10 | 8.78 | 8.92 | 8.75 | 8.78 | 0.00% | 0.49 | 1.97% |
| 2026-02-09 | 8.71 | 8.84 | 8.63 | 8.78 | +1.50% | 0.54 | 2.20% |
| 2026-02-06 | 8.52 | 8.70 | 8.45 | 8.65 | +0.82% | 0.37 | 1.53% |
| 2026-02-05 | 8.56 | 8.77 | 8.51 | 8.58 | 0.00% | 0.59 | 2.45% |
| 2026-02-04 | 8.30 | 8.62 | 8.26 | 8.58 | +3.00% | 0.66 | 2.78% |
| 2026-02-03 | 8.29 | 8.36 | 8.23 | 8.33 | +1.71% | 0.33 | 1.42% |
| 2026-02-02 | 8.35 | 8.60 | 8.19 | 8.19 | -0.24% | 0.52 | 2.20% |
| 2026-01-30 | 8.15 | 8.36 | 8.14 | 8.21 | +0.12% | 0.42 | 1.83% |
| 2026-01-29 | 8.34 | 8.45 | 8.12 | 8.20 | -2.15% | 0.58 | 2.48% |
| 2026-01-28 | 8.55 | 8.61 | 8.32 | 8.38 | -2.33% | 0.63 | 2.68% |
| 2026-01-27 | 8.58 | 8.62 | 8.34 | 8.58 | -0.69% | 0.57 | 2.40% |
| 2026-01-26 | 8.69 | 8.87 | 8.50 | 8.64 | -0.92% | 0.78 | 3.20% |
| 2026-01-23 | 8.63 | 8.83 | 8.60 | 8.72 | +1.16% | 0.82 | 3.37% |
| 2026-01-22 | 8.64 | 8.74 | 8.57 | 8.62 | -0.12% | 0.61 | 2.51% |
| 2026-01-21 | 8.48 | 8.63 | 8.36 | 8.63 | +1.29% | 0.67 | 2.79% |
| 2026-01-20 | 8.54 | 8.77 | 8.40 | 8.52 | -0.58% | 0.84 | 3.48% |
| 2026-01-19 | 8.62 | 8.65 | 8.52 | 8.57 | -1.61% | 0.77 | 3.20% |