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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.39 | 9.50 | 9.27 | 9.42 | +0.43% | 0.44 | 1.67% |
| 2025-10-21 | 9.19 | 9.38 | 9.14 | 9.38 | +2.63% | 0.47 | 1.80% |
| 2025-10-20 | 9.07 | 9.17 | 9.01 | 9.14 | +2.58% | 0.45 | 1.77% |
| 2025-10-17 | 9.17 | 9.22 | 8.90 | 8.91 | -2.84% | 0.57 | 2.24% |
| 2025-10-16 | 9.33 | 9.33 | 9.15 | 9.17 | -1.61% | 0.49 | 1.91% |
| 2025-10-15 | 9.33 | 9.48 | 9.23 | 9.32 | +0.22% | 0.54 | 2.05% |
| 2025-10-14 | 9.51 | 9.62 | 9.23 | 9.30 | -1.90% | 0.67 | 2.52% |
| 2025-10-13 | 9.20 | 9.49 | 8.81 | 9.48 | +0.32% | 0.74 | 2.85% |
| 2025-10-10 | 9.51 | 9.55 | 9.33 | 9.45 | -1.05% | 0.81 | 3.08% |
| 2025-10-09 | 9.66 | 9.74 | 9.55 | 9.55 | -0.10% | 0.73 | 2.71% |
| 2025-09-30 | 9.77 | 9.80 | 9.54 | 9.56 | -1.24% | 0.81 | 3.01% |
| 2025-09-29 | 9.77 | 9.86 | 9.56 | 9.68 | -1.22% | 0.71 | 2.60% |
| 2025-09-26 | 9.96 | 10.00 | 9.80 | 9.80 | -1.80% | 0.54 | 1.94% |
| 2025-09-25 | 10.21 | 10.22 | 9.96 | 9.98 | -2.16% | 0.70 | 2.48% |
| 2025-09-24 | 9.83 | 10.20 | 9.71 | 10.20 | +3.87% | 0.95 | 3.37% |
| 2025-09-23 | 9.96 | 10.02 | 9.45 | 9.82 | -1.41% | 0.96 | 3.55% |
| 2025-09-22 | 10.00 | 10.07 | 9.86 | 9.96 | -1.39% | 0.73 | 2.61% |
| 2025-09-19 | 10.14 | 10.28 | 10.01 | 10.10 | 0.00% | 0.75 | 2.65% |
| 2025-09-18 | 10.35 | 10.47 | 10.02 | 10.10 | -2.32% | 1.09 | 3.80% |
| 2025-09-17 | 10.38 | 10.44 | 10.26 | 10.34 | -0.10% | 0.78 | 2.69% |