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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 92.07 | 95.94 | 92.07 | 95.22 | +3.81% | 1.42 | 5.70% |
| 2025-06-23 | 90.63 | 92.41 | 90.40 | 91.72 | -0.57% | 0.65 | 2.69% |
| 2025-06-20 | 94.26 | 95.04 | 91.98 | 92.25 | -1.66% | 0.78 | 3.19% |
| 2025-06-19 | 93.03 | 98.56 | 92.58 | 93.80 | +0.62% | 1.76 | 7.03% |
| 2025-06-18 | 92.13 | 93.44 | 91.63 | 93.22 | +0.53% | 0.83 | 3.42% |
| 2025-06-17 | 94.22 | 94.61 | 92.23 | 92.74 | -1.64% | 1.18 | 4.82% |
| 2025-06-16 | 96.13 | 96.80 | 92.93 | 94.28 | -2.26% | 1.51 | 6.09% |
| 2025-06-13 | 98.62 | 99.45 | 96.41 | 96.46 | -3.14% | 1.52 | 5.93% |
| 2025-06-12 | 97.32 | 100.40 | 96.48 | 99.59 | +2.10% | 1.48 | 5.66% |
| 2025-06-11 | 96.33 | 98.82 | 96.33 | 97.54 | +1.17% | 0.80 | 3.11% |
| 2025-06-10 | 100.29 | 100.37 | 95.61 | 96.41 | -3.86% | 1.34 | 5.26% |
| 2025-06-09 | 100.89 | 101.09 | 99.35 | 100.29 | +0.68% | 1.02 | 3.89% |
| 2025-06-06 | 99.30 | 100.89 | 97.83 | 99.61 | +0.01% | 1.19 | 4.56% |
| 2025-06-05 | 96.91 | 100.20 | 96.43 | 99.60 | +2.56% | 1.53 | 5.89% |
| 2025-06-04 | 96.61 | 97.11 | 96.02 | 97.11 | +0.65% | 1.08 | 4.26% |
| 2025-06-03 | 98.20 | 99.18 | 96.48 | 96.48 | -1.75% | 1.11 | 4.35% |
| 2025-05-30 | 99.51 | 100.47 | 98.10 | 98.20 | -1.67% | 1.07 | 4.12% |
| 2025-05-29 | 96.62 | 100.35 | 96.62 | 99.87 | +2.23% | 1.49 | 5.71% |
| 2025-05-28 | 96.39 | 101.95 | 96.39 | 97.69 | +1.34% | 1.94 | 7.41% |
| 2025-05-27 | 100.36 | 100.36 | 95.86 | 96.39 | -3.96% | 1.69 | 6.60% |