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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 130.00 | 132.82 | 126.30 | 126.94 | -3.28% | 1.69 | 4.05% |
| 2025-11-18 | 131.04 | 133.95 | 128.57 | 131.25 | -0.10% | 1.87 | 4.42% |
| 2025-11-17 | 136.01 | 137.28 | 131.01 | 131.38 | -4.31% | 3.19 | 7.46% |
| 2025-11-14 | 143.00 | 143.00 | 137.30 | 137.30 | -3.65% | 3.60 | 7.98% |
| 2025-11-13 | 134.65 | 145.28 | 133.60 | 142.50 | +6.06% | 5.92 | 12.96% |
| 2025-11-12 | 132.08 | 137.88 | 130.50 | 134.36 | +3.76% | 4.89 | 11.28% |
| 2025-11-11 | 122.00 | 130.98 | 121.50 | 129.49 | +6.66% | 4.70 | 11.42% |
| 2025-11-10 | 121.27 | 122.68 | 117.76 | 121.40 | +0.11% | 2.24 | 5.81% |
| 2025-11-07 | 123.90 | 124.40 | 119.03 | 121.27 | -2.21% | 2.05 | 5.22% |
| 2025-11-06 | 118.09 | 127.19 | 117.53 | 124.01 | +4.49% | 3.94 | 9.92% |
| 2025-11-05 | 114.84 | 119.88 | 114.29 | 118.68 | +3.35% | 2.26 | 5.88% |
| 2025-11-04 | 119.12 | 119.40 | 113.54 | 114.84 | -3.37% | 2.05 | 5.46% |
| 2025-11-03 | 118.10 | 120.51 | 117.41 | 118.84 | +1.12% | 1.65 | 4.29% |
| 2025-10-31 | 116.54 | 119.65 | 115.63 | 117.53 | +0.15% | 1.59 | 4.17% |
| 2025-10-30 | 122.31 | 122.33 | 117.16 | 117.35 | -3.95% | 2.27 | 5.90% |
| 2025-10-29 | 119.57 | 122.97 | 119.10 | 122.17 | -0.64% | 2.19 | 5.59% |
| 2025-10-28 | 120.53 | 125.85 | 119.39 | 122.95 | +1.54% | 3.25 | 8.14% |
| 2025-10-27 | 121.84 | 123.83 | 120.03 | 121.09 | +0.71% | 1.95 | 4.94% |
| 2025-10-24 | 120.40 | 120.77 | 118.52 | 120.24 | +1.28% | 1.59 | 4.10% |
| 2025-10-23 | 119.28 | 119.82 | 117.34 | 118.72 | -0.76% | 0.94 | 2.46% |