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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.15 | 10.16 | 9.68 | 9.68 | -3.97% | 0.89 | 3.24% |
| 2025-11-18 | 9.90 | 10.22 | 9.85 | 10.08 | +1.20% | 1.17 | 4.13% |
| 2025-11-17 | 9.87 | 9.97 | 9.76 | 9.96 | +1.43% | 0.59 | 2.11% |
| 2025-11-14 | 9.64 | 9.95 | 9.64 | 9.82 | +0.82% | 0.64 | 2.32% |
| 2025-11-13 | 9.65 | 9.76 | 9.57 | 9.74 | +1.04% | 0.41 | 1.52% |
| 2025-11-12 | 9.77 | 9.77 | 9.59 | 9.64 | -1.03% | 0.40 | 1.49% |
| 2025-11-11 | 9.71 | 9.85 | 9.69 | 9.74 | +0.31% | 0.46 | 1.66% |
| 2025-11-10 | 9.64 | 9.75 | 9.64 | 9.71 | +0.52% | 0.42 | 1.55% |
| 2025-11-07 | 9.63 | 9.68 | 9.57 | 9.66 | 0.00% | 0.41 | 1.53% |
| 2025-11-06 | 9.67 | 9.78 | 9.53 | 9.66 | -0.21% | 0.42 | 1.57% |
| 2025-11-05 | 9.61 | 9.77 | 9.53 | 9.68 | +0.73% | 0.58 | 2.13% |
| 2025-11-04 | 9.68 | 9.69 | 9.52 | 9.61 | -1.03% | 0.45 | 1.69% |
| 2025-11-03 | 9.55 | 9.72 | 9.46 | 9.71 | +1.68% | 0.54 | 2.02% |
| 2025-10-31 | 9.54 | 9.62 | 9.41 | 9.55 | +0.84% | 0.45 | 1.68% |
| 2025-10-30 | 9.58 | 9.58 | 9.41 | 9.47 | -1.15% | 0.55 | 2.06% |
| 2025-10-29 | 9.88 | 9.89 | 9.52 | 9.58 | -3.13% | 0.80 | 2.97% |
| 2025-10-28 | 9.70 | 9.90 | 9.60 | 9.89 | +1.75% | 0.68 | 2.46% |
| 2025-10-27 | 9.70 | 9.78 | 9.57 | 9.72 | +0.73% | 0.75 | 2.77% |
| 2025-10-24 | 9.49 | 9.73 | 9.45 | 9.65 | +1.69% | 0.73 | 2.68% |
| 2025-10-23 | 9.38 | 9.49 | 9.27 | 9.49 | +0.74% | 0.47 | 1.78% |