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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 105.13 | 111.21 | 105.02 | 106.38 | +0.69% | 3.54 | 12.53% |
| 2025-07-21 | 105.18 | 105.87 | 103.08 | 105.65 | +0.11% | 3.10 | 11.28% |
| 2025-07-18 | 99.60 | 106.64 | 99.19 | 105.53 | +5.96% | 4.25 | 15.54% |
| 2025-07-17 | 94.34 | 101.52 | 93.92 | 99.60 | +5.57% | 3.77 | 14.58% |
| 2025-07-16 | 93.49 | 94.81 | 93.37 | 94.34 | +0.52% | 1.18 | 4.80% |
| 2025-07-15 | 92.99 | 94.03 | 91.13 | 93.85 | +0.93% | 1.27 | 5.21% |
| 2025-07-14 | 93.00 | 93.37 | 91.85 | 92.99 | -0.19% | 0.84 | 3.46% |
| 2025-07-11 | 91.82 | 93.30 | 90.93 | 93.16 | +1.70% | 1.00 | 4.11% |
| 2025-07-10 | 92.55 | 93.14 | 91.31 | 91.61 | -0.98% | 0.85 | 3.53% |
| 2025-07-09 | 93.94 | 94.50 | 92.51 | 92.52 | -1.40% | 0.84 | 3.43% |
| 2025-07-08 | 93.08 | 94.23 | 92.66 | 93.83 | +0.50% | 0.61 | 2.49% |
| 2025-07-07 | 92.66 | 93.60 | 91.53 | 93.36 | +0.47% | 0.65 | 2.67% |
| 2025-07-04 | 94.62 | 94.62 | 92.83 | 92.93 | -1.91% | 0.85 | 3.48% |
| 2025-07-03 | 94.10 | 95.73 | 93.80 | 94.74 | +0.63% | 0.63 | 2.52% |
| 2025-07-02 | 95.61 | 96.09 | 93.42 | 94.14 | -2.22% | 0.83 | 3.36% |
| 2025-07-01 | 97.50 | 97.50 | 95.40 | 96.28 | -1.32% | 0.94 | 3.73% |
| 2025-06-30 | 94.94 | 98.88 | 94.94 | 97.57 | +2.77% | 1.39 | 5.47% |
| 2025-06-27 | 96.60 | 97.11 | 94.78 | 94.94 | -0.81% | 0.88 | 3.50% |
| 2025-06-26 | 96.40 | 96.91 | 95.49 | 95.71 | -1.23% | 0.95 | 3.78% |
| 2025-06-25 | 95.22 | 97.11 | 94.52 | 96.91 | +1.78% | 1.55 | 6.14% |