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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 108.46 | 110.29 | 107.93 | 108.98 | +0.48% | 0.96 | 2.72% |
| 2026-04-20 | 108.00 | 109.33 | 106.52 | 108.46 | +0.43% | 0.88 | 2.51% |
| 2026-04-17 | 105.20 | 108.80 | 104.70 | 108.00 | +2.18% | 1.32 | 3.83% |
| 2026-04-16 | 105.42 | 106.50 | 105.00 | 105.70 | +0.27% | 0.72 | 2.12% |
| 2026-04-15 | 105.88 | 109.43 | 105.28 | 105.42 | +0.55% | 1.17 | 3.39% |
| 2026-04-14 | 104.06 | 105.68 | 103.10 | 104.84 | +1.73% | 0.88 | 2.59% |
| 2026-04-13 | 102.22 | 104.68 | 102.07 | 103.06 | -0.15% | 0.75 | 2.26% |
| 2026-04-10 | 102.75 | 105.26 | 102.51 | 103.22 | +1.77% | 0.92 | 2.75% |
| 2026-04-09 | 103.88 | 103.88 | 101.31 | 101.42 | -2.74% | 0.77 | 2.34% |
| 2026-04-08 | 100.81 | 104.44 | 100.02 | 104.28 | +5.66% | 1.18 | 3.56% |
| 2026-04-07 | 99.27 | 99.48 | 97.37 | 98.69 | +0.75% | 0.43 | 1.35% |
| 2026-04-03 | 99.22 | 99.99 | 97.32 | 97.96 | -1.27% | 0.51 | 1.60% |
| 2026-04-02 | 101.75 | 102.75 | 98.75 | 99.22 | -3.19% | 0.75 | 2.32% |
| 2026-04-01 | 102.82 | 103.50 | 100.66 | 102.49 | +0.39% | 1.15 | 3.52% |
| 2026-03-31 | 98.99 | 105.40 | 98.97 | 102.09 | +3.13% | 1.61 | 4.88% |
| 2026-03-30 | 98.61 | 99.80 | 97.23 | 98.99 | -0.94% | 0.61 | 1.92% |
| 2026-03-27 | 97.68 | 101.68 | 97.10 | 99.93 | +1.43% | 0.85 | 2.63% |
| 2026-03-26 | 100.27 | 101.17 | 97.81 | 98.52 | -2.07% | 0.72 | 2.26% |
| 2026-03-25 | 99.98 | 102.30 | 99.33 | 100.60 | +0.70% | 0.92 | 2.83% |
| 2026-03-24 | 99.18 | 99.99 | 95.68 | 99.90 | +2.99% | 0.99 | 3.12% |