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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.96 | 8.28 | 7.76 | 8.25 | +2.48% | 1.54 | 6.85% |
| 2025-12-16 | 8.30 | 8.51 | 8.04 | 8.05 | -4.51% | 1.52 | 6.57% |
| 2025-12-15 | 8.25 | 8.62 | 8.02 | 8.43 | -0.12% | 2.29 | 9.86% |
| 2025-12-12 | 8.38 | 8.75 | 8.20 | 8.44 | -6.84% | 4.16 | 17.57% |
| 2025-12-11 | 9.06 | 9.06 | 9.06 | 9.06 | -20.04% | 0.16 | 0.63% |
| 2025-12-10 | 11.33 | 11.33 | 11.33 | 11.33 | nan% | nan | nan% |
| 2025-12-09 | 10.70 | 11.66 | 10.61 | 11.33 | +5.89% | 5.51 | 17.55% |
| 2025-12-08 | 10.24 | 10.88 | 10.18 | 10.70 | +3.28% | 2.23 | 7.52% |
| 2025-12-05 | 10.61 | 10.62 | 10.01 | 10.36 | -3.27% | 1.94 | 6.74% |
| 2025-12-04 | 10.80 | 10.83 | 10.51 | 10.71 | -2.64% | 2.35 | 7.89% |
| 2025-12-03 | 10.42 | 11.00 | 10.37 | 11.00 | +4.66% | 3.81 | 12.51% |
| 2025-12-02 | 10.44 | 10.88 | 10.39 | 10.51 | -0.66% | 1.71 | 5.79% |
| 2025-12-01 | 10.23 | 10.68 | 10.20 | 10.58 | +4.34% | 2.42 | 8.21% |
| 2025-11-28 | 10.34 | 10.35 | 10.09 | 10.14 | -2.12% | 1.29 | 4.53% |
| 2025-11-27 | 10.26 | 10.59 | 10.02 | 10.36 | +0.78% | 1.84 | 6.34% |
| 2025-11-26 | 10.56 | 10.57 | 10.21 | 10.28 | -3.38% | 2.02 | 6.94% |
| 2025-11-25 | 10.41 | 10.82 | 10.36 | 10.64 | +1.33% | 2.77 | 9.28% |
| 2025-11-24 | 10.37 | 10.57 | 10.20 | 10.50 | +1.16% | 2.61 | 8.93% |
| 2025-11-21 | 10.36 | 10.79 | 10.20 | 10.38 | -2.26% | 3.31 | 11.31% |
| 2025-11-20 | 9.83 | 11.28 | 9.76 | 10.62 | +9.71% | 4.55 | 15.25% |