慧翰股份
SZ301600 前复权 GEM
74.10
-1.68
(-2.22%)
今开
76.91
最高
76.91
最低
74.01
昨收
75.78
振幅
3.83%
成交量
56.3万
交易日数
497
数据区间
2024-09-11 ~ 2026-09-30
MA5
77.07
MA10
77.28
MA20
78.79
MA60
83.00
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 76.91 | 76.91 | 74.01 | 74.10 | 56万 |
| 2 | 2026-09-29 | 76.80 | 77.59 | 75.66 | 75.78 | 52万 |
| 3 | 2026-09-28 | 78.51 | 78.86 | 75.98 | 76.26 | 69万 |
| 4 | 2026-09-24 | 80.68 | 81.96 | 77.96 | 78.50 | 95万 |
| 5 | 2026-09-23 | 76.28 | 81.48 | 76.26 | 80.70 | 139万 |
| 6 | 2026-09-22 | 78.26 | 78.84 | 76.68 | 76.80 | 53万 |
| 7 | 2026-09-21 | 78.73 | 79.10 | 77.09 | 77.89 | 56万 |
| 8 | 2026-09-18 | 77.86 | 78.90 | 77.55 | 78.10 | 59万 |
| 9 | 2026-09-17 | 76.73 | 77.99 | 76.51 | 77.41 | 54万 |
| 10 | 2026-09-16 | 74.60 | 78.22 | 74.11 | 77.27 | 76万 |
| 11 | 2026-09-15 | 75.40 | 76.00 | 74.20 | 74.33 | 53万 |
| 12 | 2026-09-14 | 74.63 | 76.64 | 74.08 | 75.40 | 74万 |