慧辰股份（688500）历史行情

以下为慧辰股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	30.170	29.940	32.900	29.920	-0.330	-1.090%	190.20万	0.60亿	2.537%
2026-10-07	31.020	30.270	31.050	29.840	-0.580	-1.880%	132.10万	0.40亿	1.762%
2026-10-06	31.020	30.270	31.050	29.840	-0.580	-1.880%	132.10万	0.40亿	1.762%
2026-10-05	31.020	30.270	31.050	29.840	-0.580	-1.880%	132.10万	0.40亿	1.762%
2026-10-02	31.020	30.270	31.050	29.840	-0.580	-1.880%	132.10万	0.40亿	1.762%
2026-10-01	31.020	30.270	31.050	29.840	-0.580	-1.880%	132.10万	0.40亿	1.762%
2026-09-30	31.020	30.270	31.050	29.840	-0.580	-1.880%	132.10万	0.00亿	0.000%
2026-09-29	30.200	30.850	31.260	29.990	0.650	2.152%	131.63万	0.00亿	0.000%
2026-09-28	31.280	30.200	31.280	29.550	-0.500	-1.629%	162.67万	0.00亿	0.000%
2026-09-27	31.300	30.700	31.530	30.600	-0.480	-1.539%	171.30万	0.53亿	2.286%
2026-09-24	31.300	30.700	31.530	30.600	-0.480	-1.539%	171.30万	0.00亿	0.000%
2026-09-23	33.380	31.180	33.430	31.120	-1.320	-4.062%	333.28万	0.00亿	0.000%
2026-09-22	31.970	32.500	32.720	31.300	0.940	2.978%	276.77万	0.00亿	0.000%
2026-09-21	32.150	31.560	32.850	31.480	-0.490	-1.529%	218.54万	0.00亿	0.000%
2026-09-18	31.640	32.050	32.620	31.470	0.790	2.527%	223.80万	0.00亿	0.000%
2026-09-17	31.500	31.260	31.670	30.820	-0.180	-0.573%	123.62万	0.00亿	0.000%
2026-09-16	31.350	31.440	31.750	30.500	0.370	1.191%	114.88万	0.00亿	0.000%
2026-09-15	31.110	31.070	31.890	30.950	-0.040	-0.129%	143.09万	0.00亿	0.000%
2026-09-14	31.840	31.110	31.880	30.380	-0.930	-2.903%	191.99万	0.00亿	0.000%
2026-09-11	32.280	32.040	32.280	30.900	-0.570	-1.748%	120.64万	0.00亿	0.000%
2026-09-10	32.500	32.610	33.760	32.000	-0.070	-0.214%	188.09万	0.00亿	0.000%
2026-09-09	33.830	32.680	33.830	32.540	-1.060	-3.142%	128.71万	0.00亿	0.000%
2026-09-08	33.680	33.740	34.670	33.400	0.030	0.089%	185.07万	0.00亿	0.000%
2026-09-07	34.750	33.710	35.070	33.600	-1.390	-3.960%	184.71万	0.00亿	0.000%
2026-09-04	35.280	35.100	36.650	34.800	-0.060	-0.171%	202.11万	0.00亿	0.000%
2026-09-03	35.440	35.160	36.200	34.700	-0.060	-0.170%	178.50万	0.00亿	0.000%
2026-09-02	36.310	35.220	37.150	35.000	-1.710	-4.630%	294.19万	0.00亿	0.000%
2026-09-01	38.420	36.930	39.300	36.260	-1.870	-4.820%	329.39万	0.00亿	0.000%
2026-08-31	34.270	38.800	39.330	34.160	4.200	12.139%	412.67万	0.00亿	0.000%
2026-08-28	34.820	34.600	36.090	34.600	0.000	0.000%	197.71万	0.00亿	0.000%
2026-08-27	35.560	34.600	36.080	33.710	-1.490	-4.129%	171.31万	0.00亿	0.000%
2026-08-26	37.000	36.090	37.000	35.550	-0.490	-1.340%	112.40万	0.00亿	0.000%
2026-08-25	35.310	36.580	36.750	35.060	0.860	2.408%	99.30万	0.00亿	0.000%
2026-08-24	37.110	35.720	37.210	35.150	-1.000	-2.723%	108.91万	0.00亿	0.000%
2026-08-21	36.260	36.720	37.160	35.660	0.320	0.879%	134.20万	0.00亿	0.000%
2026-08-20	37.240	36.400	37.750	36.210	-0.760	-2.045%	174.45万	0.00亿	0.000%
2026-08-19	36.720	37.160	39.420	36.720	-0.600	-1.589%	243.20万	0.00亿	0.000%
2026-08-18	38.560	37.760	39.300	37.410	-0.640	-1.667%	173.33万	0.00亿	0.000%
2026-08-17	37.550	38.400	38.650	37.120	0.850	2.264%	110.39万	0.00亿	0.000%
2026-08-14	37.710	37.550	38.170	37.000	-0.030	-0.080%	126.45万	0.00亿	0.000%
2026-08-13	39.380	37.580	39.790	37.550	-1.490	-3.814%	181.52万	0.00亿	0.000%
2026-08-12	38.090	39.070	40.180	38.000	0.590	1.533%	187.30万	0.00亿	0.000%
2026-08-11	35.810	38.480	39.640	35.810	1.570	4.254%	217.92万	0.00亿	0.000%
2026-08-10	36.790	36.910	37.420	35.590	0.260	0.709%	151.29万	0.00亿	0.000%
2026-08-07	36.420	36.650	37.000	34.610	0.740	2.061%	193.56万	0.00亿	0.000%
2026-08-06	34.440	35.910	36.490	34.440	0.020	0.056%	249.62万	0.00亿	0.000%
2026-08-05	34.000	35.890	36.860	33.480	1.790	5.249%	255.98万	0.00亿	0.000%
2026-08-04	32.600	34.100	34.750	32.410	1.800	5.573%	181.28万	0.00亿	0.000%
2026-08-03	33.360	32.300	33.360	31.730	-0.040	-0.124%	143.48万	0.00亿	0.000%
2026-07-31	30.060	32.340	33.120	30.060	2.430	8.124%	226.92万	0.00亿	0.000%
2026-07-30	30.500	29.910	31.600	29.680	-0.900	-2.921%	165.76万	0.00亿	0.000%
2026-07-29	31.380	30.810	31.380	30.300	-0.270	-0.869%	189.17万	0.00亿	0.000%
2026-07-28	30.200	31.080	32.120	30.200	0.150	0.485%	236.52万	0.00亿	0.000%
2026-07-27	32.330	30.930	32.330	30.040	-0.360	-1.151%	291.39万	0.00亿	0.000%
2026-07-24	30.870	31.290	32.150	29.880	0.080	0.256%	270.57万	0.00亿	0.000%
2026-07-23	29.400	31.210	31.230	28.940	2.210	7.621%	402.33万	0.00亿	0.000%
2026-07-22	30.650	29.000	32.000	28.940	-1.220	-4.037%	489.87万	0.00亿	0.000%
2026-07-21	27.460	30.220	32.870	25.790	2.760	10.051%	732.78万	0.00亿	0.000%
2026-07-20	27.460	27.460	27.460	27.460	-6.870	-20.012%	202.53万	0.00亿	0.000%
2026-07-17	37.680	34.330	38.810	34.000	-3.720	-9.777%	240.68万	0.00亿	0.000%
2026-07-16	37.410	38.050	39.530	37.210	-0.050	-0.131%	118.80万	0.00亿	0.000%
2026-07-15	37.740	38.100	39.330	37.210	0.160	0.422%	163.63万	0.00亿	0.000%
2026-07-14	37.600	37.940	38.630	36.330	-0.110	-0.289%	143.46万	0.00亿	0.000%
2026-07-13	39.160	38.050	40.350	37.760	-2.660	-6.534%	173.29万	0.00亿	0.000%
2026-07-10	39.530	40.710	41.850	39.070	0.670	1.673%	202.69万	0.00亿	0.000%
2026-07-09	39.000	40.040	40.290	37.700	1.780	4.652%	228.97万	0.00亿	0.000%
2026-07-08	38.380	38.260	38.890	37.440	0.460	1.217%	227.34万	0.00亿	0.000%
2026-07-07	41.980	37.800	41.980	37.750	-4.220	-10.043%	337.58万	0.00亿	0.000%
2026-07-06	42.540	42.020	44.500	41.850	-0.780	-1.822%	196.90万	0.00亿	0.000%
2026-07-03	44.980	42.800	45.090	42.800	-2.200	-4.889%	219.42万	0.00亿	0.000%
2026-07-02	45.200	45.000	48.880	44.410	0.050	0.111%	329.01万	0.00亿	0.000%
2026-07-01	45.330	44.950	46.910	44.700	-0.380	-0.838%	190.03万	0.00亿	0.000%
2026-06-30	43.000	45.330	45.690	42.690	2.410	5.615%	221.37万	0.00亿	0.000%
2026-06-29	44.060	42.920	45.150	41.900	-1.900	-4.239%	247.40万	0.00亿	0.000%
2026-06-26	46.010	44.820	46.710	44.200	-1.690	-3.634%	282.96万	0.00亿	0.000%
2026-06-25	47.730	46.510	47.730	45.570	-1.160	-2.433%	253.58万	0.00亿	0.000%
2026-06-24	46.600	47.670	48.700	44.880	-0.130	-0.272%	265.48万	0.00亿	0.000%
2026-06-23	50.160	47.800	50.410	47.390	-1.380	-2.806%	201.75万	0.00亿	0.000%
2026-06-22	51.990	49.180	52.180	47.510	-2.880	-5.532%	426.51万	0.00亿	0.000%
2026-06-18	49.800	52.060	53.470	49.000	2.090	4.183%	276.59万	0.00亿	0.000%
2026-06-17	50.730	49.970	51.080	49.210	-1.120	-2.192%	268.27万	0.00亿	0.000%
2026-06-16	51.630	51.090	52.790	50.000	-0.640	-1.237%	285.64万	0.00亿	0.000%
2026-06-15	50.770	51.730	53.940	50.500	0.960	1.891%	278.51万	0.00亿	0.000%
2026-06-12	52.410	50.770	55.770	50.660	-1.130	-2.177%	365.67万	0.00亿	0.000%
2026-06-11	55.040	51.900	56.000	51.800	-2.760	-5.049%	401.69万	0.00亿	0.000%
2026-06-10	54.000	54.660	57.470	53.970	1.790	3.386%	766.25万	0.00亿	0.000%
2026-06-09	44.960	52.870	52.870	44.560	8.810	19.995%	579.71万	0.00亿	0.000%
2026-06-08	46.500	44.060	47.840	43.200	-4.140	-8.589%	356.10万	0.00亿	0.000%
2026-06-05	49.810	48.200	49.990	47.700	-1.610	-3.232%	194.40万	0.00亿	0.000%
2026-06-04	51.950	49.810	52.460	49.220	-2.890	-5.484%	285.96万	0.00亿	0.000%
2026-06-03	52.300	52.700	53.630	51.000	0.390	0.746%	231.96万	0.00亿	0.000%
2026-06-02	55.000	52.310	55.540	50.840	-3.410	-6.120%	241.63万	0.00亿	0.000%
2026-06-01	52.280	55.720	56.600	51.120	4.010	7.755%	407.20万	0.00亿	0.000%
2026-05-29	56.800	51.710	57.090	51.250	-5.150	-9.057%	339.58万	0.00亿	0.000%
2026-05-28	58.550	56.860	58.830	54.520	-1.390	-2.386%	377.76万	0.00亿	0.000%
2026-05-27	63.200	58.250	63.880	57.930	-5.010	-7.920%	418.33万	0.00亿	0.000%
2026-05-26	60.500	63.260	64.660	59.810	2.800	4.631%	508.65万	0.00亿	0.000%
2026-05-25	58.720	60.460	60.950	57.800	1.770	3.016%	347.68万	0.00亿	0.000%
2026-05-22	57.660	58.690	59.970	56.770	1.030	1.786%	322.43万	0.00亿	0.000%
2026-05-21	60.230	57.660	62.210	57.160	-2.970	-4.899%	435.99万	0.00亿	0.000%
2026-05-20	57.340	60.630	60.780	56.800	2.720	4.697%	430.38万	0.00亿	0.000%
2026-05-19	59.260	57.910	59.990	57.370	-0.860	-1.463%	486.95万	0.00亿	0.000%
2026-05-18	58.000	58.770	60.100	55.510	-0.050	-0.085%	500.30万	0.00亿	0.000%
2026-05-15	55.290	58.820	60.570	54.190	3.560	6.442%	826.35万	0.00亿	0.000%
2026-05-14	49.500	55.260	56.410	48.300	6.200	12.638%	896.69万	0.00亿	0.000%
2026-05-13	47.160	49.060	49.670	46.880	1.430	3.002%	188.16万	0.00亿	0.000%
2026-05-12	49.000	47.630	49.180	47.220	-1.430	-2.915%	225.11万	0.00亿	0.000%
2026-05-11	50.080	49.060	50.870	48.910	-0.740	-1.486%	283.84万	0.00亿	0.000%
2026-05-08	49.800	49.800	50.870	48.810	0.150	0.302%	229.74万	0.00亿	0.000%
2026-05-07	48.080	49.650	50.460	47.980	1.560	3.244%	260.83万	0.00亿	0.000%
2026-05-06	47.320	48.090	48.750	47.300	1.460	3.131%	177.35万	0.00亿	0.000%
2026-04-30	47.210	46.630	47.330	46.200	-0.840	-1.770%	128.70万	0.00亿	0.000%
2026-04-29	46.600	47.470	48.260	46.300	0.870	1.867%	144.05万	0.00亿	0.000%
2026-04-28	47.570	46.600	48.850	46.600	-1.400	-2.917%	188.92万	0.00亿	0.000%
2026-04-27	49.980	48.000	49.980	47.200	-1.500	-3.030%	272.57万	0.00亿	0.000%
2026-04-24	48.500	49.500	50.230	48.000	1.220	2.527%	205.99万	0.00亿	0.000%
2026-04-23	50.000	48.280	50.180	47.700	-1.720	-3.440%	234.79万	0.00亿	0.000%
2026-04-22	50.330	50.000	50.470	49.600	-0.700	-1.381%	128.74万	0.00亿	0.000%
2026-04-21	51.500	50.700	52.400	49.290	-0.880	-1.706%	258.31万	0.00亿	0.000%
2026-04-20	52.500	51.580	52.550	51.170	-0.690	-1.320%	180.55万	0.00亿	0.000%
2026-04-17	53.230	52.270	53.590	51.770	-1.390	-2.590%	216.03万	0.00亿	0.000%
2026-04-16	48.150	53.660	54.750	48.150	5.560	11.559%	498.65万	0.00亿	0.000%
2026-04-15	49.400	48.100	50.450	47.820	-1.570	-3.161%	118.67万	0.00亿	0.000%
2026-04-14	48.500	49.670	51.000	48.500	1.470	3.050%	112.17万	0.00亿	0.000%
2026-04-13	48.350	48.200	48.490	47.800	-0.670	-1.371%	115.41万	0.00亿	0.000%
2026-04-10	49.060	48.870	49.880	48.530	0.000	0.000%	88.32万	0.00亿	0.000%
2026-04-09	50.720	48.910	50.980	48.610	0.000	0.000%	148.86万	0.00亿	0.000%
2026-04-08	48.820	51.170	51.330	48.820	0.000	0.000%	152.02万	0.00亿	0.000%
2026-04-07	48.070	47.800	48.910	47.630	0.000	0.000%	83.81万	0.00亿	0.000%
2026-04-03	51.060	48.500	51.500	48.500	0.000	0.000%	107.78万	0.00亿	0.000%
2026-04-02	51.760	49.680	52.230	49.500	0.000	0.000%	116.67万	0.00亿	0.000%
2026-04-01	52.500	52.340	53.180	51.850	0.000	0.000%	79.64万	0.00亿	0.000%