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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 125.20 | 126.46 | 124.00 | 124.69 | -0.41% | 1.02 | 2.51% |
| 2026-02-12 | 124.98 | 126.78 | 124.25 | 125.20 | +0.84% | 1.04 | 2.58% |
| 2026-02-11 | 125.50 | 126.04 | 124.12 | 124.16 | -1.24% | 0.74 | 1.84% |
| 2026-02-10 | 125.30 | 127.30 | 124.10 | 125.72 | +0.24% | 1.00 | 2.47% |
| 2026-02-09 | 124.65 | 126.68 | 124.00 | 125.42 | +1.17% | 1.23 | 3.05% |
| 2026-02-06 | 121.10 | 125.74 | 120.39 | 123.97 | +1.90% | 1.37 | 3.44% |
| 2026-02-05 | 123.18 | 124.26 | 121.51 | 121.66 | -1.57% | 0.89 | 2.25% |
| 2026-02-04 | 124.00 | 124.88 | 122.42 | 123.60 | -0.53% | 0.88 | 2.20% |
| 2026-02-03 | 122.32 | 124.28 | 121.85 | 124.26 | +2.06% | 0.95 | 2.38% |
| 2026-02-02 | 126.00 | 126.38 | 121.66 | 121.75 | -3.79% | 1.57 | 3.96% |
| 2026-01-30 | 123.00 | 127.43 | 122.27 | 126.55 | +2.30% | 1.55 | 3.83% |
| 2026-01-29 | 125.80 | 127.95 | 123.50 | 123.70 | -1.32% | 1.83 | 4.51% |
| 2026-01-28 | 129.01 | 129.01 | 125.16 | 125.35 | -2.72% | 1.59 | 3.90% |
| 2026-01-27 | 125.74 | 129.50 | 123.02 | 128.86 | +1.79% | 1.87 | 4.60% |
| 2026-01-26 | 133.97 | 134.99 | 125.67 | 126.60 | -5.52% | 3.75 | 9.04% |
| 2026-01-23 | 132.40 | 136.40 | 131.10 | 134.00 | +1.63% | 2.86 | 6.59% |
| 2026-01-22 | 134.50 | 137.20 | 131.50 | 131.85 | -1.88% | 2.01 | 4.68% |
| 2026-01-21 | 131.70 | 136.44 | 130.44 | 134.38 | +1.05% | 1.93 | 4.46% |
| 2026-01-20 | 139.00 | 139.94 | 132.10 | 132.98 | -4.27% | 3.38 | 7.78% |
| 2026-01-19 | 141.43 | 143.29 | 138.88 | 138.91 | -1.75% | 2.11 | 4.65% |