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
2026-08-20	37.24	36.40	-0.76	-2.05%	36.21	37.75	17445	6407	2.33%
2026-08-19	36.72	37.16	-0.60	-1.59%	36.72	39.42	24320	9289	3.25%
2026-08-18	38.56	37.76	-0.64	-1.67%	37.41	39.30	17333	6576	2.31%
2026-08-17	37.55	38.40	0.85	2.26%	37.12	38.65	11039	4193	1.47%
2026-08-14	37.71	37.55	-0.03	-0.08%	37.00	38.17	12645	4743	1.69%
2026-08-13	39.38	37.58	-1.49	-3.81%	37.55	39.79	18152	7004	2.42%
2026-08-12	38.09	39.07	0.59	1.53%	38.00	40.18	18730	7358	2.50%
2026-08-11	35.81	38.48	1.57	4.25%	35.81	39.64	21792	8279	2.91%
2026-08-10	36.79	36.91	0.26	0.71%	35.59	37.42	15129	5514	2.02%
2026-08-07	36.42	36.65	0.74	2.06%	34.61	37.00	19356	6935	2.58%
2026-08-06	34.44	35.91	0.02	0.06%	34.44	36.49	24962	8946	3.33%
2026-08-05	34.00	35.89	1.79	5.25%	33.48	36.86	25598	9120	3.42%
2026-08-04	32.60	34.10	1.80	5.57%	32.41	34.75	18128	6114	2.42%
2026-08-03	33.36	32.30	-0.04	-0.12%	31.73	33.36	14348	4621	1.92%
2026-07-31	30.06	32.34	2.43	8.12%	30.06	33.12	22692	7352	3.03%
2026-07-30	30.50	29.91	-0.90	-2.92%	29.68	31.60	16576	5067	2.21%
2026-07-29	31.38	30.81	-0.27	-0.87%	30.30	31.38	18917	5814	2.53%
2026-07-28	30.20	31.08	0.15	0.48%	30.20	32.12	23652	7425	3.16%
2026-07-27	32.33	30.93	-0.36	-1.15%	30.04	32.33	29139	8965	3.89%
2026-07-24	30.87	31.29	0.08	0.26%	29.88	32.15	27057	8338	3.61%
2026-07-23	29.40	31.21	2.21	7.62%	28.94	31.23	40233	12257	5.37%
2026-07-22	30.65	29.00	-1.22	-4.04%	28.94	32.00	48987	14666	6.54%
2026-07-21	27.46	30.22	2.76	10.05%	25.79	32.87	73278	20594	9.78%
2026-07-20	27.46	27.46	-6.87	-20.01%	27.46	27.46	20253	5561	2.70%
2026-07-17	37.68	34.33	-3.72	-9.78%	34.00	38.81	24068	8602	3.21%
2026-07-16	37.41	38.05	-0.05	-0.13%	37.21	39.53	11880	4563	1.59%
2026-07-15	37.74	38.10	0.16	0.42%	37.21	39.33	16363	6303	2.18%
2026-07-14	37.60	37.94	-0.11	-0.29%	36.33	38.63	14346	5351	1.91%
2026-07-13	39.16	38.05	-2.66	-6.53%	37.76	40.35	17329	6684	2.31%
2026-07-10	39.53	40.71	0.67	1.67%	39.07	41.85	20269	8250	2.71%
2026-07-09	39.00	40.04	1.78	4.65%	37.70	40.29	22897	8957	3.06%
2026-07-08	38.38	38.26	0.46	1.22%	37.44	38.89	22734	8674	3.07%
2026-07-07	41.98	37.80	-4.22	-10.04%	37.75	41.98	33758	13277	4.56%
2026-07-06	42.54	42.02	-0.78	-1.82%	41.85	44.50	19690	8451	2.66%
2026-07-03	44.98	42.80	-2.20	-4.89%	42.80	45.09	21942	9551	2.97%
2026-07-02	45.20	45.00	0.05	0.11%	44.41	48.88	32901	15411	4.45%
2026-07-01	45.33	44.95	-0.38	-0.84%	44.70	46.91	19003	8660	2.57%
2026-06-30	43.00	45.33	2.41	5.62%	42.69	45.69	22137	9903	2.99%
2026-06-29	44.06	42.92	-1.90	-4.24%	41.90	45.15	24740	10641	3.34%
2026-06-26	46.01	44.82	-1.69	-3.63%	44.20	46.71	28296	12842	3.82%
2026-06-25	47.73	46.51	-1.16	-2.43%	45.57	47.73	25358	11775	3.43%
2026-06-24	46.60	47.67	-0.13	-0.27%	44.88	48.70	26548	12390	3.59%
2026-06-23	50.16	47.80	-1.38	-2.81%	47.39	50.41	20175	9788	2.73%
2026-06-22	51.99	49.18	-2.88	-5.53%	47.51	52.18	42651	20919	5.76%
2026-06-18	49.80	52.06	2.09	4.18%	49.00	53.47	27659	14369	3.74%
2026-06-17	50.73	49.97	-1.12	-2.19%	49.21	51.08	26827	13451	3.63%
2026-06-16	51.63	51.09	-0.64	-1.24%	50.00	52.79	28564	14580	3.86%
2026-06-15	50.77	51.73	0.96	1.89%	50.50	53.94	27851	14512	3.80%
2026-06-12	52.41	50.77	-1.13	-2.18%	50.66	55.77	36567	19294	4.99%
2026-06-11	55.04	51.90	-2.76	-5.05%	51.80	56.00	40169	21435	5.48%
2026-06-10	54.00	54.66	1.79	3.39%	53.97	57.47	76625	42751	10.45%
2026-06-09	44.96	52.87	8.81	20.00%	44.56	52.87	57971	29449	7.91%
2026-06-08	46.50	44.06	-4.14	-8.59%	43.20	47.84	35610	16136	4.86%
2026-06-05	49.81	48.20	-1.61	-3.23%	47.70	49.99	19440	9459	2.65%
2026-06-04	51.95	49.81	-2.89	-5.48%	49.22	52.46	28596	14387	3.90%
2026-06-03	52.30	52.70	0.39	0.75%	51.00	53.63	23196	12152	3.16%
2026-06-02	55.00	52.31	-3.41	-6.12%	50.84	55.54	24163	12808	3.30%
2026-06-01	52.28	55.72	4.01	7.75%	51.12	56.60	40720	22226	5.55%
2026-05-29	56.80	51.71	-5.15	-9.06%	51.25	57.09	33958	18196	4.63%
2026-05-28	58.55	56.86	-1.39	-2.39%	54.52	58.83	37776	21378	5.15%
2026-05-27	63.20	58.25	-5.01	-7.92%	57.93	63.88	41833	25432	5.71%
2026-05-26	60.50	63.26	2.80	4.63%	59.81	64.66	50865	31700	6.94%
2026-05-25	58.72	60.46	1.77	3.02%	57.80	60.95	34768	20679	4.74%
2026-05-22	57.66	58.69	1.03	1.79%	56.77	59.97	32243	18764	4.40%
2026-05-21	60.23	57.66	-2.97	-4.90%	57.16	62.21	43599	26141	5.95%
2026-05-20	57.34	60.63	2.72	4.70%	56.80	60.78	43038	25497	5.87%
2026-05-19	59.26	57.91	-0.86	-1.46%	57.37	59.99	48695	28505	6.64%
2026-05-18	58.00	58.77	-0.05	-0.09%	55.51	60.10	50030	28994	6.82%
2026-05-15	55.29	58.82	3.56	6.44%	54.19	60.57	82635	47933	11.27%
2026-05-14	49.50	55.26	6.20	12.64%	48.30	56.41	89669	48411	12.23%
2026-05-13	47.16	49.06	1.43	3.00%	46.88	49.67	18816	9118	2.57%