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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 143.92 | 150.44 | 141.63 | 148.40 | +3.26% | 6.39 | 13.47% |
| 2025-09-15 | 137.25 | 149.78 | 135.82 | 143.72 | +4.71% | 7.63 | 16.22% |
| 2025-09-12 | 134.06 | 139.44 | 130.97 | 137.26 | +2.38% | 8.76 | 20.05% |
| 2025-09-11 | 112.84 | 134.06 | 111.11 | 134.06 | +20.00% | 9.56 | 23.11% |
| 2025-09-10 | 111.21 | 112.55 | 108.95 | 111.72 | +0.82% | 1.00 | 3.42% |
| 2025-09-09 | 114.42 | 114.59 | 110.55 | 110.81 | -3.40% | 1.45 | 4.92% |
| 2025-09-08 | 119.62 | 120.86 | 114.04 | 114.71 | -4.78% | 2.12 | 6.95% |
| 2025-09-05 | 113.69 | 120.71 | 113.02 | 120.46 | +5.55% | 2.24 | 7.27% |
| 2025-09-04 | 119.10 | 121.92 | 111.53 | 114.13 | -4.09% | 2.02 | 6.65% |
| 2025-09-03 | 121.51 | 122.81 | 118.73 | 119.00 | -1.52% | 1.39 | 4.40% |
| 2025-09-02 | 128.38 | 129.06 | 120.03 | 120.83 | -5.51% | 2.86 | 8.85% |
| 2025-09-01 | 122.80 | 128.34 | 122.59 | 127.88 | +4.14% | 3.28 | 9.99% |
| 2025-08-29 | 124.28 | 125.31 | 120.61 | 122.80 | 0.00% | 1.83 | 5.68% |
| 2025-08-28 | 123.10 | 124.30 | 120.02 | 122.80 | -1.03% | 2.76 | 8.63% |
| 2025-08-27 | 127.98 | 130.86 | 123.68 | 124.08 | -2.43% | 4.24 | 12.70% |
| 2025-08-26 | 128.03 | 129.48 | 124.83 | 127.17 | -1.16% | 3.40 | 10.19% |
| 2025-08-25 | 120.57 | 131.23 | 120.57 | 128.66 | +7.66% | 5.53 | 16.61% |
| 2025-08-22 | 117.03 | 120.39 | 116.75 | 119.51 | +1.63% | 2.65 | 8.48% |
| 2025-08-21 | 114.04 | 124.81 | 114.04 | 117.60 | +3.46% | 3.91 | 12.40% |
| 2025-08-20 | 111.56 | 113.66 | 111.11 | 113.66 | +1.10% | 1.65 | 5.59% |