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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 119.93 | 122.37 | 119.04 | 119.63 | -0.83% | 1.27 | 3.27% |
| 2025-10-21 | 119.82 | 121.78 | 117.08 | 120.62 | +1.60% | 1.86 | 4.80% |
| 2025-10-20 | 119.52 | 121.49 | 117.36 | 118.72 | +1.03% | 1.78 | 4.59% |
| 2025-10-17 | 124.80 | 124.86 | 117.35 | 117.51 | -5.62% | 1.94 | 4.96% |
| 2025-10-16 | 128.14 | 130.46 | 123.71 | 124.51 | -3.62% | 1.79 | 4.39% |
| 2025-10-15 | 128.26 | 129.30 | 125.18 | 129.19 | +2.15% | 1.60 | 3.88% |
| 2025-10-14 | 133.45 | 134.11 | 126.17 | 126.47 | -4.88% | 2.41 | 5.72% |
| 2025-10-13 | 125.29 | 134.12 | 123.60 | 132.96 | +0.38% | 4.16 | 9.83% |
| 2025-10-10 | 137.23 | 137.98 | 132.11 | 132.47 | -3.53% | 2.72 | 6.27% |
| 2025-10-09 | 142.44 | 143.46 | 137.05 | 137.32 | -2.51% | 3.11 | 6.90% |
| 2025-09-30 | 137.45 | 142.01 | 136.94 | 140.85 | +2.11% | 2.92 | 6.44% |
| 2025-09-29 | 142.13 | 142.75 | 136.79 | 137.94 | -2.18% | 2.73 | 6.06% |
| 2025-09-26 | 141.00 | 145.33 | 139.47 | 141.02 | -0.99% | 3.26 | 7.09% |
| 2025-09-25 | 143.02 | 146.31 | 140.96 | 142.43 | -0.30% | 3.66 | 7.86% |
| 2025-09-24 | 141.43 | 145.91 | 139.02 | 142.85 | +0.50% | 3.05 | 6.58% |
| 2025-09-23 | 145.41 | 145.41 | 137.60 | 142.14 | -2.24% | 3.02 | 6.61% |
| 2025-09-22 | 145.61 | 147.38 | 142.61 | 145.39 | +1.45% | 3.67 | 7.81% |
| 2025-09-19 | 148.27 | 149.95 | 140.54 | 143.31 | -3.35% | 5.69 | 12.20% |
| 2025-09-18 | 151.38 | 159.02 | 144.43 | 148.27 | -0.95% | 8.72 | 17.68% |
| 2025-09-17 | 148.00 | 155.37 | 146.41 | 149.70 | +0.87% | 5.92 | 12.14% |