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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 129.00 | 132.85 | 127.60 | 130.99 | +1.01% | 2.19 | 5.22% |
| 2025-12-16 | 135.45 | 137.07 | 127.05 | 129.68 | -1.89% | 2.46 | 5.88% |
| 2025-12-15 | 135.23 | 135.52 | 132.05 | 132.18 | -2.99% | 2.32 | 5.39% |
| 2025-12-12 | 125.77 | 136.52 | 125.30 | 136.26 | +8.83% | 5.56 | 12.96% |
| 2025-12-11 | 126.79 | 129.50 | 124.62 | 125.20 | -0.71% | 1.46 | 3.58% |
| 2025-12-10 | 128.40 | 128.77 | 125.60 | 126.10 | -1.82% | 1.71 | 4.18% |
| 2025-12-09 | 129.00 | 131.00 | 126.50 | 128.44 | -0.90% | 2.36 | 5.71% |
| 2025-12-08 | 129.01 | 130.54 | 127.89 | 129.60 | -0.15% | 2.15 | 5.16% |
| 2025-12-05 | 136.55 | 136.75 | 125.50 | 129.80 | -0.12% | 4.02 | 9.59% |
| 2025-12-04 | 119.89 | 133.00 | 118.61 | 129.96 | +8.29% | 3.72 | 9.16% |
| 2025-12-03 | 120.82 | 121.64 | 119.08 | 120.01 | -0.64% | 1.01 | 2.60% |
| 2025-12-02 | 120.94 | 121.97 | 119.60 | 120.78 | -0.79% | 0.97 | 2.50% |
| 2025-12-01 | 124.20 | 124.56 | 121.06 | 121.74 | -1.97% | 1.52 | 3.85% |
| 2025-11-28 | 122.59 | 125.86 | 122.01 | 124.19 | +1.21% | 1.56 | 3.90% |
| 2025-11-27 | 121.89 | 127.30 | 121.35 | 122.70 | +0.45% | 2.21 | 5.49% |
| 2025-11-26 | 121.54 | 124.94 | 120.03 | 122.15 | +0.52% | 1.71 | 4.32% |
| 2025-11-25 | 122.00 | 124.00 | 120.70 | 121.52 | +0.31% | 1.74 | 4.42% |
| 2025-11-24 | 119.23 | 123.34 | 116.89 | 121.15 | +2.09% | 1.67 | 4.32% |
| 2025-11-21 | 124.00 | 125.02 | 117.36 | 118.67 | -5.09% | 1.90 | 4.91% |
| 2025-11-20 | 128.41 | 129.32 | 124.80 | 125.03 | -1.50% | 1.15 | 2.83% |