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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 136.60 | 143.50 | 136.39 | 141.38 | +4.05% | 4.40 | 9.71% |
| 2026-01-15 | 137.08 | 137.49 | 133.55 | 135.88 | -1.24% | 2.62 | 5.99% |
| 2026-01-14 | 137.00 | 139.69 | 135.48 | 137.58 | +0.79% | 3.78 | 8.48% |
| 2026-01-13 | 144.55 | 144.84 | 136.21 | 136.50 | -5.76% | 4.55 | 10.11% |
| 2026-01-12 | 139.50 | 145.98 | 138.30 | 144.85 | +3.47% | 4.43 | 9.65% |
| 2026-01-09 | 141.02 | 141.99 | 137.37 | 139.99 | -1.02% | 3.10 | 6.90% |
| 2026-01-08 | 140.03 | 144.47 | 138.11 | 141.43 | +0.43% | 3.43 | 7.48% |
| 2026-01-07 | 144.97 | 146.80 | 139.14 | 140.83 | -1.10% | 4.50 | 9.83% |
| 2026-01-06 | 131.51 | 145.00 | 131.31 | 142.40 | +7.72% | 6.39 | 14.32% |
| 2026-01-05 | 131.50 | 133.40 | 130.84 | 132.20 | +1.84% | 1.92 | 4.51% |
| 2025-12-31 | 132.65 | 133.99 | 129.03 | 129.81 | -1.87% | 2.33 | 5.54% |
| 2025-12-30 | 137.00 | 137.00 | 131.69 | 132.29 | -0.68% | 4.26 | 9.81% |
| 2025-12-29 | 133.80 | 135.98 | 132.60 | 133.20 | -1.33% | 2.01 | 4.65% |
| 2025-12-26 | 134.80 | 136.64 | 132.26 | 134.99 | +0.14% | 2.26 | 5.21% |
| 2025-12-25 | 136.42 | 136.42 | 133.01 | 134.80 | -1.43% | 2.01 | 4.64% |
| 2025-12-24 | 138.68 | 139.00 | 135.68 | 136.75 | -2.22% | 2.99 | 6.79% |
| 2025-12-23 | 137.64 | 143.00 | 137.06 | 139.85 | +1.59% | 4.22 | 9.36% |
| 2025-12-22 | 133.55 | 138.60 | 133.07 | 137.66 | +3.27% | 3.81 | 8.68% |
| 2025-12-19 | 131.12 | 136.00 | 131.00 | 133.30 | +2.16% | 3.16 | 7.32% |
| 2025-12-18 | 130.00 | 135.20 | 128.65 | 130.48 | -0.39% | 2.47 | 5.77% |