慧翰股份 sz.301600
116.01
+3.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 113.34 | 116.53 | 112.29 | 116.01 | +3.22% | 1.27 | 3.44% |
| 2026-05-21 | 116.82 | 120.77 | 112.02 | 112.39 | -3.66% | 1.80 | 4.78% |
| 2026-05-20 | 118.60 | 118.64 | 115.61 | 116.66 | -1.30% | 1.11 | 2.95% |
| 2026-05-19 | 117.41 | 118.29 | 115.85 | 118.20 | +1.68% | 1.07 | 2.83% |
| 2026-05-18 | 117.74 | 118.58 | 115.39 | 116.25 | -1.27% | 1.19 | 3.16% |
| 2026-05-15 | 114.03 | 120.66 | 114.00 | 117.74 | +2.74% | 2.11 | 5.55% |
| 2026-05-14 | 118.88 | 118.90 | 114.56 | 114.60 | -2.85% | 1.59 | 4.26% |
| 2026-05-13 | 117.53 | 118.90 | 116.50 | 117.96 | +0.20% | 0.99 | 2.61% |
| 2026-05-12 | 119.00 | 120.99 | 116.66 | 117.72 | -1.87% | 1.65 | 4.36% |
| 2026-05-11 | 123.88 | 123.88 | 119.68 | 119.96 | -2.86% | 1.88 | 4.83% |
| 2026-05-08 | 120.00 | 124.58 | 118.77 | 123.49 | +3.07% | 2.21 | 5.59% |
| 2026-05-07 | 118.53 | 121.00 | 115.00 | 119.81 | +1.45% | 1.77 | 4.60% |
| 2026-05-06 | 109.98 | 119.36 | 109.98 | 118.10 | +8.37% | 2.83 | 7.50% |
| 2026-04-30 | 106.63 | 109.28 | 106.63 | 108.98 | +1.95% | 0.99 | 2.84% |
| 2026-04-29 | 104.80 | 110.63 | 104.02 | 106.90 | +1.81% | 1.65 | 4.71% |
| 2026-04-28 | 107.80 | 107.80 | 103.88 | 105.00 | -2.89% | 1.03 | 3.02% |
| 2026-04-27 | 107.20 | 108.88 | 106.60 | 108.12 | +0.86% | 0.80 | 2.29% |
| 2026-04-24 | 107.15 | 107.88 | 104.80 | 107.20 | +0.09% | 0.86 | 2.51% |
| 2026-04-23 | 110.42 | 110.98 | 106.30 | 107.10 | -3.01% | 1.12 | 3.23% |
| 2026-04-22 | 109.00 | 110.59 | 107.78 | 110.42 | +1.32% | 1.10 | 3.14% |