慧辰股份(688500)股票行情 慧辰股份股票行情 688500股票行情_爱股网
慧辰股份(688500)股票行情
慧辰股份(688500)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 73.81 | 73.00 | -0.95 | -1.28% | 72.50 | 76.24 | 19424 | 14397.26 | 2.65% | 24.83 |
| 2025-10-23 | 77.88 | 73.95 | -2.63 | -3.43% | 73.35 | 78.88 | 21311 | 16153.36 | 2.91% | 0.00 |
| 2025-10-22 | 74.45 | 76.58 | 1.38 | 1.84% | 73.71 | 77.49 | 30687 | 23354.56 | 4.19% | 4400.00 |
| 2025-10-21 | 71.00 | 75.20 | 2.86 | 3.95% | 71.00 | 75.44 | 37911 | 27793.02 | 5.17% | 0.00 |
| 2025-10-20 | 71.90 | 72.34 | 5.56 | 8.33% | 71.00 | 78.70 | 62264 | 46483.84 | 8.49% | 0.00 |
| 2025-10-17 | 66.88 | 66.78 | -0.17 | -0.25% | 66.61 | 69.20 | 23884 | 16243.90 | 3.26% | 0.00 |
| 2025-10-16 | 68.00 | 66.95 | -2.35 | -3.39% | 65.00 | 69.33 | 31560 | 20980.12 | 4.30% | 0.00 |
| 2025-10-15 | 68.00 | 69.30 | 1.60 | 2.36% | 66.52 | 69.80 | 21462 | 14668.93 | 2.93% | 0.00 |
| 2025-10-14 | 68.97 | 67.70 | -1.53 | -2.21% | 66.15 | 71.30 | 26319 | 17851.58 | 3.59% | 0.00 |
| 2025-10-13 | 67.00 | 69.23 | -1.77 | -2.49% | 66.00 | 71.27 | 20444 | 14145.17 | 2.79% | 0.00 |
| 2025-10-10 | 72.58 | 71.00 | -3.28 | -4.42% | 69.76 | 74.63 | 29606 | 21351.66 | 4.04% | 0.00 |
| 2025-10-09 | 77.00 | 74.28 | -3.07 | -3.97% | 72.00 | 77.12 | 40383 | 29934.19 | 5.51% | 0.00 |
| 2025-09-30 | 78.99 | 77.35 | -1.78 | -2.25% | 76.34 | 82.15 | 25401 | 19871.52 | 3.46% | 0.00 |
| 2025-09-29 | 75.98 | 79.13 | 3.13 | 4.12% | 74.38 | 80.39 | 31070 | 24420.49 | 4.24% | 0.00 |
| 2025-09-26 | 83.18 | 76.00 | -9.06 | -10.65% | 75.00 | 83.20 | 50323 | 39309.43 | 6.86% | 0.00 |
| 2025-09-25 | 86.09 | 85.06 | -1.74 | -2.00% | 84.75 | 89.99 | 36327 | 31696.44 | 4.95% | 2000.00 |
| 2025-09-24 | 83.55 | 86.80 | 3.00 | 3.58% | 81.66 | 89.49 | 36632 | 31591.14 | 5.00% | 1500.00 |
| 2025-09-23 | 82.06 | 83.80 | 3.38 | 4.20% | 79.05 | 85.00 | 29435 | 24150.87 | 4.01% | 0.00 |
| 2025-09-22 | 78.41 | 80.42 | 1.73 | 2.20% | 78.13 | 81.05 | 20937 | 16732.30 | 2.86% | 0.00 |
| 2025-09-19 | 79.10 | 78.69 | -0.34 | -0.43% | 77.11 | 81.79 | 21795 | 17248.69 | 2.97% | 0.00 |
| 2025-09-18 | 83.00 | 79.03 | -4.00 | -4.82% | 77.77 | 83.10 | 47560 | 38288.14 | 6.49% | 0.00 |
| 2025-09-17 | 83.10 | 83.03 | -0.82 | -0.98% | 80.52 | 86.00 | 34683 | 28759.27 | 4.73% | 0.00 |
| 2025-09-16 | 84.66 | 83.85 | 0.07 | 0.08% | 81.60 | 84.66 | 22105 | 18395.06 | 3.02% | 0.00 |
| 2025-09-15 | 77.50 | 83.78 | 5.48 | 7.00% | 76.98 | 85.38 | 56340 | 46332.72 | 7.68% | 0.00 |
| 2025-09-12 | 77.01 | 78.30 | 2.04 | 2.68% | 75.30 | 80.50 | 29612 | 23182.81 | 4.04% | 0.00 |
| 2025-09-11 | 76.18 | 76.26 | -0.74 | -0.96% | 74.58 | 77.44 | 29540 | 22415.43 | 4.03% | 0.00 |
| 2025-09-10 | 72.00 | 77.00 | 4.91 | 6.81% | 72.00 | 79.83 | 43830 | 33823.17 | 5.98% | 0.00 |
| 2025-09-09 | 69.50 | 72.09 | 1.19 | 1.68% | 69.29 | 73.50 | 27994 | 20084.35 | 3.82% | 0.00 |
| 2025-09-08 | 66.00 | 70.90 | 4.15 | 6.22% | 65.55 | 71.50 | 33156 | 22763.40 | 4.52% | 0.00 |
| 2025-09-05 | 65.57 | 66.75 | 1.33 | 2.03% | 63.85 | 66.84 | 23520 | 15310.37 | 3.21% | 0.00 |
| 2025-09-04 | 67.49 | 65.42 | -1.47 | -2.20% | 63.72 | 69.05 | 24625 | 16436.04 | 3.36% | 0.00 |
| 2025-09-03 | 69.11 | 66.89 | -2.51 | -3.62% | 66.66 | 69.11 | 21180 | 14319.99 | 2.89% | 0.00 |
| 2025-09-02 | 75.00 | 69.40 | -5.85 | -7.77% | 66.66 | 75.00 | 44737 | 31152.59 | 6.10% | 0.00 |
| 2025-09-01 | 73.31 | 75.25 | 1.73 | 2.35% | 72.02 | 76.54 | 34060 | 25488.92 | 4.65% | 0.00 |
| 2025-08-29 | 71.99 | 73.52 | 0.23 | 0.31% | 71.68 | 75.93 | 28505 | 20939.69 | 3.89% | 0.00 |
| 2025-08-28 | 71.80 | 73.29 | -0.01 | -0.01% | 69.48 | 74.99 | 44144 | 31413.56 | 6.02% | 0.00 |
| 2025-08-27 | 81.00 | 73.30 | -3.30 | -4.31% | 70.36 | 81.98 | 75518 | 56629.36 | 10.30% | 0.00 |
| 2025-08-26 | 78.10 | 76.60 | -3.29 | -4.12% | 75.88 | 84.39 | 55940 | 44571.58 | 7.63% | 0.00 |
| 2025-08-25 | 76.00 | 79.89 | 4.89 | 6.52% | 73.98 | 82.13 | 64236 | 50648.18 | 8.76% | 0.00 |
| 2025-08-22 | 73.00 | 75.00 | 2.50 | 3.45% | 72.10 | 78.28 | 63341 | 47689.27 | 8.64% | 0.00 |
| 2025-08-21 | 72.50 | 72.50 | -0.31 | -0.43% | 71.55 | 74.96 | 42257 | 30977.21 | 5.76% | 0.00 |
| 2025-08-20 | 72.00 | 72.81 | -1.64 | -2.20% | 70.32 | 73.79 | 51514 | 37050.69 | 7.03% | 0.00 |
| 2025-08-19 | 74.80 | 74.45 | -0.57 | -0.76% | 72.98 | 77.68 | 54430 | 40833.82 | 7.42% | 0.00 |
| 2025-08-18 | 76.70 | 75.02 | -2.17 | -2.81% | 74.17 | 78.80 | 68236 | 51728.45 | 9.31% | 0.00 |
| 2025-08-15 | 78.14 | 77.19 | -0.68 | -0.87% | 75.18 | 79.53 | 50127 | 38596.57 | 6.84% | 0.00 |
| 2025-08-14 | 84.60 | 77.87 | -6.69 | -7.91% | 77.00 | 85.00 | 63194 | 50170.27 | 8.62% | 0.00 |
| 2025-08-13 | 84.11 | 84.56 | -1.42 | -1.65% | 82.95 | 86.63 | 31428 | 26543.91 | 4.29% | 0.00 |
| 2025-08-12 | 84.01 | 85.98 | 0.55 | 0.64% | 84.00 | 89.80 | 32656 | 28466.33 | 4.45% | 0.00 |
| 2025-08-11 | 83.00 | 85.43 | -0.87 | -1.01% | 81.00 | 86.02 | 34910 | 29182.66 | 4.76% | 0.00 |
| 2025-08-08 | 85.25 | 86.30 | -0.83 | -0.95% | 79.50 | 87.00 | 57960 | 47813.17 | 7.91% | 900.00 |
| 2025-08-07 | 89.00 | 87.13 | -2.17 | -2.43% | 84.88 | 90.59 | 47334 | 41072.23 | 6.46% | 0.00 |
| 2025-08-06 | 77.10 | 89.30 | 12.55 | 16.35% | 77.10 | 89.50 | 72039 | 60586.48 | 9.83% | 0.00 |
| 2025-08-05 | 76.43 | 76.75 | -2.00 | -2.54% | 75.80 | 80.49 | 43183 | 33471.27 | 5.89% | 0.00 |
| 2025-08-04 | 76.99 | 78.75 | 1.65 | 2.14% | 75.00 | 81.50 | 51473 | 40840.23 | 7.02% | 2044.06 |
| 2025-08-01 | 75.00 | 77.10 | 5.92 | 8.32% | 70.00 | 77.60 | 53956 | 39765.90 | 7.36% | 2.00 |
| 2025-07-31 | 68.70 | 71.18 | 3.30 | 4.86% | 67.10 | 71.87 | 49485 | 34519.66 | 6.75% | 0.00 |
| 2025-07-30 | 66.10 | 67.88 | 1.28 | 1.92% | 66.10 | 71.00 | 48426 | 33320.06 | 6.61% | 0.00 |
| 2025-07-29 | 66.97 | 66.60 | -1.28 | -1.89% | 65.45 | 69.20 | 29208 | 19526.97 | 3.98% | 0.00 |
| 2025-07-28 | 67.00 | 67.88 | 0.00 | 0.00% | 62.88 | 70.30 | 42455 | 28331.49 | 5.79% | 0.00 |
| 2025-07-25 | 65.90 | 67.88 | 2.08 | 3.16% | 64.50 | 68.48 | 29188 | 19577.78 | 3.98% | 0.00 |
| 2025-07-24 | 66.91 | 65.80 | -1.20 | -1.79% | 65.41 | 69.02 | 42999 | 28947.15 | 5.86% | 2300.00 |
| 2025-07-23 | 62.26 | 67.00 | 4.98 | 8.03% | 61.23 | 68.08 | 48288 | 31336.20 | 6.59% | 0.00 |
| 2025-07-22 | 57.80 | 62.02 | 4.42 | 7.67% | 56.51 | 62.79 | 80655 | 48204.64 | 11.00% | 0.00 |
| 2025-07-21 | 61.88 | 57.60 | -3.85 | -6.27% | 56.91 | 62.99 | 64810 | 38541.21 | 8.84% | 0.00 |
| 2025-07-18 | 62.00 | 61.45 | -0.23 | -0.37% | 60.70 | 65.90 | 46020 | 29242.86 | 6.28% | 0.00 |
| 2025-07-17 | 61.30 | 61.68 | 1.88 | 3.14% | 59.00 | 62.20 | 27646 | 16898.90 | 3.77% | 0.00 |
| 2025-07-16 | 58.94 | 59.80 | 0.80 | 1.36% | 58.20 | 62.00 | 45873 | 27534.89 | 6.26% | 0.00 |
| 2025-07-15 | 54.10 | 59.00 | 4.78 | 8.82% | 53.20 | 59.58 | 47245 | 26597.13 | 6.44% | 0.00 |
| 2025-07-14 | 51.50 | 54.22 | 2.76 | 5.36% | 50.79 | 54.70 | 35060 | 18649.95 | 4.78% | 0.00 |
| 2025-07-11 | 48.09 | 51.46 | 3.38 | 7.03% | 47.60 | 52.87 | 42817 | 21423.04 | 5.84% | 0.00 |
| 2025-07-10 | 49.57 | 48.08 | -0.91 | -1.86% | 48.05 | 51.14 | 29410 | 14637.98 | 3.96% | 0.00 |
| 2025-07-09 | 50.45 | 48.99 | -0.96 | -1.92% | 46.79 | 50.45 | 32824 | 15908.34 | 4.42% | 0.00 |
| 2025-07-08 | 49.98 | 49.95 | -0.05 | -0.10% | 49.51 | 51.00 | 17071 | 8562.48 | 2.30% | 0.00 |
| 2025-07-07 | 48.00 | 50.00 | 2.32 | 4.87% | 47.09 | 50.50 | 30354 | 14975.99 | 4.09% | 0.00 |
| 2025-07-04 | 46.43 | 47.68 | 1.24 | 2.67% | 45.33 | 47.80 | 22105 | 10235.46 | 2.98% | 0.00 |
| 2025-07-03 | 47.05 | 46.44 | -0.56 | -1.19% | 45.61 | 48.90 | 32396 | 15123.19 | 4.36% | 0.00 |
| 2025-07-02 | 44.59 | 47.00 | 2.41 | 5.40% | 44.10 | 47.40 | 36408 | 16816.47 | 4.90% | 0.00 |
| 2025-07-01 | 43.72 | 44.59 | 0.89 | 2.04% | 43.68 | 45.60 | 27726 | 12296.31 | 3.73% | 0.00 |
| 2025-06-30 | 41.77 | 43.70 | 1.35 | 3.19% | 41.43 | 44.35 | 40441 | 17416.95 | 5.44% | 0.00 |
| 2025-06-27 | 40.41 | 42.35 | 0.61 | 1.46% | 40.00 | 42.88 | 41130 | 17077.88 | 5.54% | 0.00 |
上证大盘股票行情在线 K线走势图
慧辰股份(688500)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
