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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 102.25 | 103.07 | 96.30 | 97.00 | -6.79% | 1.28 | 4.00% |
| 2026-03-20 | 106.96 | 110.00 | 104.07 | 104.07 | -1.95% | 1.13 | 3.25% |
| 2026-03-19 | 108.35 | 108.88 | 105.60 | 106.14 | -3.11% | 0.95 | 2.76% |
| 2026-03-18 | 110.56 | 111.18 | 107.33 | 109.55 | -0.68% | 1.16 | 3.32% |
| 2026-03-17 | 114.99 | 115.20 | 110.20 | 110.30 | -3.29% | 1.07 | 2.94% |
| 2026-03-16 | 116.08 | 116.08 | 112.30 | 114.05 | -1.75% | 0.99 | 2.70% |
| 2026-03-13 | 115.65 | 116.80 | 114.65 | 116.08 | +0.27% | 0.80 | 2.15% |
| 2026-03-12 | 119.60 | 119.69 | 115.65 | 115.77 | -3.20% | 1.44 | 3.82% |
| 2026-03-11 | 121.20 | 122.22 | 119.50 | 119.60 | -1.43% | 0.84 | 2.15% |
| 2026-03-10 | 120.18 | 122.89 | 120.18 | 121.34 | +1.70% | 0.97 | 2.46% |
| 2026-03-09 | 120.60 | 121.17 | 117.30 | 119.31 | -2.79% | 1.18 | 3.07% |
| 2026-03-06 | 117.42 | 123.80 | 116.94 | 122.73 | +3.64% | 1.34 | 3.44% |
| 2026-03-05 | 120.01 | 121.29 | 117.88 | 118.42 | -0.16% | 1.00 | 2.59% |
| 2026-03-04 | 117.00 | 119.98 | 116.96 | 118.61 | -0.42% | 0.95 | 2.47% |
| 2026-03-03 | 124.19 | 124.87 | 119.11 | 119.11 | -2.74% | 1.64 | 4.17% |
| 2026-03-02 | 123.18 | 125.11 | 122.00 | 122.46 | -2.51% | 1.40 | 3.53% |
| 2026-02-27 | 126.80 | 127.00 | 124.54 | 125.61 | -1.44% | 1.05 | 2.59% |
| 2026-02-26 | 126.34 | 128.79 | 124.88 | 127.45 | +0.88% | 1.69 | 4.15% |
| 2026-02-25 | 126.17 | 127.95 | 125.56 | 126.34 | -0.28% | 0.92 | 2.25% |
| 2026-02-24 | 125.47 | 128.49 | 125.23 | 126.69 | +1.60% | 1.10 | 2.70% |