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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 115.93 | 116.38 | 108.77 | 112.43 | -3.02% | 3.96 | 13.44% |
| 2025-08-18 | 120.47 | 120.71 | 115.33 | 115.92 | -2.83% | 3.50 | 11.38% |
| 2025-08-15 | 115.34 | 121.10 | 115.33 | 119.30 | +3.44% | 2.35 | 7.53% |
| 2025-08-14 | 117.65 | 119.40 | 115.33 | 115.33 | -1.95% | 1.97 | 6.42% |
| 2025-08-13 | 117.33 | 119.82 | 116.58 | 117.63 | -0.08% | 2.42 | 7.83% |
| 2025-08-12 | 121.11 | 122.90 | 117.66 | 117.72 | -3.49% | 1.94 | 6.18% |
| 2025-08-11 | 119.52 | 122.50 | 118.12 | 121.98 | +0.80% | 2.84 | 9.01% |
| 2025-08-08 | 125.47 | 125.47 | 120.95 | 121.01 | -3.66% | 2.35 | 7.26% |
| 2025-08-07 | 124.72 | 127.48 | 123.28 | 125.61 | +0.90% | 2.94 | 8.96% |
| 2025-08-06 | 117.73 | 124.62 | 116.94 | 124.50 | +5.83% | 3.69 | 11.59% |
| 2025-08-05 | 120.54 | 123.29 | 117.43 | 117.64 | -2.15% | 2.54 | 8.06% |
| 2025-08-04 | 118.14 | 121.51 | 115.75 | 120.22 | +1.77% | 3.27 | 10.54% |
| 2025-08-01 | 113.11 | 119.52 | 112.36 | 118.12 | +4.43% | 3.81 | 12.40% |
| 2025-07-31 | 110.55 | 115.85 | 110.19 | 113.11 | +1.81% | 3.30 | 11.10% |
| 2025-07-30 | 112.84 | 112.94 | 109.56 | 111.10 | -2.44% | 2.20 | 7.51% |
| 2025-07-29 | 109.31 | 115.73 | 107.77 | 113.88 | +3.95% | 4.71 | 15.94% |
| 2025-07-28 | 103.71 | 109.56 | 103.43 | 109.55 | +5.90% | 2.46 | 8.82% |
| 2025-07-25 | 104.48 | 104.56 | 103.28 | 103.44 | -0.47% | 1.16 | 4.27% |
| 2025-07-24 | 105.57 | 105.82 | 102.59 | 103.93 | -0.69% | 2.27 | 8.35% |
| 2025-07-23 | 106.17 | 106.91 | 103.81 | 104.65 | -1.63% | 2.05 | 7.42% |