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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.10 | 10.35 | 10.05 | 10.35 | +2.07% | 0.77 | 2.67% |
| 2025-09-15 | 10.28 | 10.28 | 10.08 | 10.14 | -0.39% | 0.58 | 2.03% |
| 2025-09-12 | 10.30 | 10.32 | 10.11 | 10.18 | -0.88% | 0.79 | 2.74% |
| 2025-09-11 | 9.92 | 10.27 | 9.82 | 10.27 | +3.53% | 1.04 | 3.65% |
| 2025-09-10 | 9.88 | 10.03 | 9.88 | 9.92 | +0.40% | 0.52 | 1.86% |
| 2025-09-09 | 10.06 | 10.18 | 9.80 | 9.88 | -2.27% | 0.79 | 2.85% |
| 2025-09-08 | 10.15 | 10.24 | 10.03 | 10.11 | -0.49% | 0.78 | 2.75% |
| 2025-09-05 | 9.90 | 10.18 | 9.78 | 10.16 | +3.15% | 0.91 | 3.23% |
| 2025-09-04 | 9.93 | 10.12 | 9.75 | 9.85 | -1.00% | 0.99 | 3.54% |
| 2025-09-03 | 10.35 | 10.42 | 9.89 | 9.95 | -3.68% | 1.11 | 3.91% |
| 2025-09-02 | 10.77 | 10.78 | 10.16 | 10.33 | -4.17% | 1.53 | 5.26% |
| 2025-09-01 | 10.65 | 10.98 | 10.58 | 10.78 | +2.28% | 1.57 | 5.17% |
| 2025-08-29 | 11.12 | 11.36 | 10.49 | 10.54 | -7.54% | 2.74 | 9.11% |
| 2025-08-28 | 11.23 | 11.51 | 10.83 | 11.40 | +1.88% | 1.68 | 5.34% |
| 2025-08-27 | 11.73 | 11.81 | 11.18 | 11.19 | -4.93% | 1.78 | 5.50% |
| 2025-08-26 | 11.55 | 11.83 | 11.47 | 11.77 | +1.38% | 1.47 | 4.48% |
| 2025-08-25 | 11.72 | 11.78 | 11.50 | 11.61 | -0.77% | 1.95 | 5.98% |
| 2025-08-22 | 11.78 | 11.90 | 11.60 | 11.70 | -0.68% | 1.85 | 5.62% |
| 2025-08-21 | 11.88 | 12.28 | 11.70 | 11.78 | +0.17% | 2.75 | 8.20% |
| 2025-08-20 | 11.72 | 11.76 | 11.52 | 11.76 | +0.68% | 1.45 | 4.42% |