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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.53 | 8.84 | 8.47 | 8.71 | +2.23% | 1.11 | 4.57% |
| 2026-01-15 | 8.62 | 8.71 | 8.42 | 8.52 | -2.07% | 1.12 | 4.66% |
| 2026-01-14 | 8.85 | 9.25 | 8.61 | 8.70 | -2.36% | 1.96 | 7.79% |
| 2026-01-13 | 9.01 | 9.35 | 8.68 | 8.91 | -1.22% | 1.84 | 7.32% |
| 2026-01-12 | 8.29 | 9.50 | 8.29 | 9.02 | +10.27% | 2.82 | 11.33% |
| 2026-01-09 | 8.09 | 8.21 | 8.00 | 8.18 | +2.76% | 1.12 | 4.94% |
| 2026-01-08 | 7.76 | 8.03 | 7.75 | 7.96 | +1.92% | 0.74 | 3.34% |
| 2026-01-07 | 7.88 | 7.92 | 7.78 | 7.81 | -0.13% | 0.73 | 3.33% |
| 2026-01-06 | 7.84 | 7.99 | 7.78 | 7.82 | 0.00% | 0.87 | 3.97% |
| 2026-01-05 | 7.69 | 7.86 | 7.62 | 7.82 | +1.96% | 0.70 | 3.21% |
| 2025-12-31 | 7.66 | 7.76 | 7.56 | 7.67 | -0.13% | 0.69 | 3.20% |
| 2025-12-30 | 7.76 | 7.81 | 7.63 | 7.68 | -1.79% | 0.90 | 4.19% |
| 2025-12-29 | 7.85 | 7.97 | 7.76 | 7.82 | -2.62% | 1.14 | 5.16% |
| 2025-12-26 | 8.13 | 8.20 | 8.03 | 8.03 | -0.99% | 0.99 | 4.36% |
| 2025-12-25 | 8.07 | 8.17 | 8.04 | 8.11 | 0.00% | 0.59 | 2.59% |
| 2025-12-24 | 7.96 | 8.11 | 7.93 | 8.11 | +1.76% | 0.62 | 2.76% |
| 2025-12-23 | 8.17 | 8.21 | 7.92 | 7.97 | -2.57% | 0.97 | 4.29% |
| 2025-12-22 | 8.25 | 8.33 | 8.17 | 8.18 | -1.45% | 0.84 | 3.61% |
| 2025-12-19 | 8.22 | 8.36 | 8.18 | 8.30 | +0.97% | 0.78 | 3.37% |
| 2025-12-18 | 8.10 | 8.63 | 8.08 | 8.22 | -0.36% | 1.35 | 5.76% |