慧辰股份 (688500) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	47.32	48.09	1.46	3.13%	47.30	48.75	17735	8544	2.42%
2026-04-30	47.21	46.63	-0.84	-1.77%	46.20	47.33	12870	6014	1.76%
2026-04-29	46.60	47.47	0.87	1.87%	46.30	48.26	14405	6839	1.96%
2026-04-28	47.57	46.60	-1.40	-2.92%	46.60	48.85	18892	8974	2.58%
2026-04-27	49.98	48.00	-1.50	-3.03%	47.20	49.98	27257	13091	3.72%
2026-04-24	48.50	49.50	1.22	2.53%	48.00	50.23	20599	10128	2.81%
2026-04-23	50.00	48.28	-1.72	-3.44%	47.70	50.18	23479	11410	3.20%
2026-04-22	50.33	50.00	-0.70	-1.38%	49.60	50.47	12874	6423	1.76%
2026-04-21	51.50	50.70	-0.88	-1.71%	49.29	52.40	25831	12951	3.52%
2026-04-20	52.50	51.58	-0.69	-1.32%	51.17	52.55	18055	9358	2.46%
2026-04-17	53.23	52.27	-1.39	-2.59%	51.77	53.59	21603	11337	2.95%
2026-04-16	48.15	53.66	5.56	11.56%	48.15	54.75	49865	26236	6.80%
2026-04-15	49.40	48.10	-1.57	-3.16%	47.82	50.45	11867	5776	1.62%
2026-04-14	48.50	49.67	1.47	3.05%	48.50	51.00	11217	5568	1.53%
2026-04-13	48.35	48.20	-0.67	-1.37%	47.80	48.49	11541	5555	1.57%
2026-04-10	49.06	48.87	-0.04	-0.08%	48.53	49.88	8832	4335	1.20%
2026-04-09	50.72	48.91	-2.26	-4.42%	48.61	50.98	14886	7359	2.03%
2026-04-08	48.82	51.17	3.37	7.05%	48.82	51.33	15202	7645	2.07%
2026-04-07	48.07	47.80	-0.70	-1.44%	47.63	48.91	8381	4035	1.14%
2026-04-03	51.06	48.50	-1.18	-2.38%	48.50	51.50	10778	5333	1.47%
2026-04-02	51.76	49.68	-2.66	-5.08%	49.50	52.23	11667	5879	1.59%
2026-04-01	52.50	52.34	0.54	1.04%	51.85	53.18	7964	4167	1.09%
2026-03-31	52.10	51.80	-0.30	-0.58%	51.75	53.55	15200	7987	2.07%
2026-03-30	51.93	52.10	-0.35	-0.67%	51.20	53.31	9825	5141	1.34%
2026-03-27	51.31	52.45	1.25	2.44%	50.23	53.50	13269	6941	1.81%
2026-03-26	51.88	51.20	-0.49	-0.95%	50.88	53.18	14953	7761	2.04%
2026-03-25	51.58	51.69	0.93	1.83%	51.00	52.71	16254	8421	2.22%
2026-03-24	49.11	50.76	2.56	5.31%	48.99	50.96	17173	8579	2.34%
2026-03-23	52.49	48.20	-4.90	-9.23%	47.80	52.49	19810	9882	2.70%
2026-03-20	53.70	53.10	-0.60	-1.12%	52.80	54.65	17703	9515	2.41%
2026-03-19	53.50	53.70	-0.43	-0.79%	51.80	54.07	20924	11108	2.85%
2026-03-18	52.65	54.13	1.51	2.87%	52.18	54.38	16172	8692	2.21%
2026-03-17	52.69	52.62	0.22	0.42%	52.08	54.70	25051	13462	3.42%
2026-03-16	51.98	52.40	0.54	1.04%	51.40	52.63	16161	8424	2.20%
2026-03-13	53.24	51.86	-1.85	-3.44%	51.80	53.50	24864	13015	3.39%
2026-03-12	50.81	53.71	2.81	5.52%	50.75	55.45	47318	25042	6.45%
2026-03-11	52.22	50.90	-1.30	-2.49%	50.69	52.97	22811	11696	3.11%
2026-03-10	52.00	52.20	1.03	2.01%	51.29	52.79	18879	9827	2.57%
2026-03-09	49.30	51.17	-0.73	-1.41%	49.00	51.63	22942	11538	3.13%
2026-03-06	50.20	51.90	1.43	2.83%	50.10	52.98	26460	13751	3.61%
2026-03-05	51.02	50.47	0.95	1.92%	49.96	51.19	18328	9258	2.50%
2026-03-04	49.52	49.52	-0.18	-0.36%	48.08	50.56	24162	11987	3.30%
2026-03-03	52.56	49.70	-2.86	-5.44%	49.00	53.50	26046	13262	3.55%
2026-03-02	56.00	52.56	-4.33	-7.61%	51.90	56.00	41171	22030	5.62%
2026-02-27	56.86	56.89	0.02	0.04%	56.06	57.38	18428	10468	2.51%
2026-02-26	59.20	56.87	-2.85	-4.77%	56.50	59.90	29681	17133	4.05%
2026-02-25	60.47	59.72	-0.08	-0.13%	59.40	60.47	13196	7877	1.80%
2026-02-24	62.45	59.80	-2.65	-4.24%	59.51	62.49	21617	13020	2.95%
2026-02-13	62.17	62.45	0.25	0.40%	61.07	63.16	16569	10302	2.26%
2026-02-12	59.83	62.20	2.06	3.43%	59.83	62.80	21775	13447	2.97%
2026-02-11	63.10	60.14	-2.78	-4.42%	60.00	63.22	22282	13597	3.04%
2026-02-10	63.89	62.92	-0.58	-0.91%	62.30	63.89	21246	13377	2.90%
2026-02-09	59.50	63.50	4.68	7.96%	59.50	64.50	33561	20862	4.58%
2026-02-06	59.12	58.82	-0.75	-1.26%	58.31	59.98	11472	6787	1.56%
2026-02-05	59.98	59.57	-0.58	-0.96%	59.08	60.43	10398	6204	1.42%
2026-02-04	61.80	60.15	-1.43	-2.32%	59.55	62.50	24346	14697	3.32%
2026-02-03	61.63	61.58	0.30	0.49%	60.74	62.30	16001	9819	2.18%
2026-02-02	61.50	61.28	-0.48	-0.78%	60.60	63.15	16928	10497	2.31%
2026-01-30	62.28	61.76	-1.40	-2.22%	61.44	63.57	25800	16060	3.52%
2026-01-29	62.02	63.16	1.15	1.85%	60.82	66.50	34772	22275	4.74%
2026-01-28	63.55	62.01	-1.56	-2.45%	61.89	64.71	22939	14434	3.13%
2026-01-27	62.89	63.57	0.09	0.14%	62.10	63.97	19549	12308	2.67%