厚普股份 sz.300471
11.02
+2.80%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.85 | 12.08 | 11.70 | 11.85 | +0.25% | 1.97 | 4.51% |
| 2025-08-18 | 11.68 | 11.82 | 11.59 | 11.82 | +1.46% | 2.02 | 4.72% |
| 2025-08-15 | 11.46 | 11.73 | 11.44 | 11.65 | +3.10% | 1.77 | 4.16% |
| 2025-08-14 | 11.85 | 11.93 | 11.30 | 11.30 | -4.72% | 2.34 | 5.53% |
| 2025-08-13 | 11.61 | 12.06 | 11.60 | 11.86 | +2.07% | 2.94 | 6.76% |
| 2025-08-12 | 11.60 | 11.74 | 11.49 | 11.62 | +0.69% | 1.25 | 2.94% |
| 2025-08-11 | 11.53 | 11.63 | 11.50 | 11.54 | +0.09% | 1.21 | 2.85% |
| 2025-08-08 | 11.48 | 11.58 | 11.46 | 11.53 | +0.17% | 1.07 | 2.53% |
| 2025-08-07 | 11.67 | 11.71 | 11.46 | 11.51 | -1.71% | 1.65 | 3.91% |
| 2025-08-06 | 11.40 | 11.76 | 11.34 | 11.71 | +2.81% | 2.35 | 5.51% |
| 2025-08-05 | 11.29 | 11.46 | 11.25 | 11.39 | +0.89% | 1.10 | 2.65% |
| 2025-08-04 | 11.04 | 11.34 | 10.97 | 11.29 | +1.26% | 1.08 | 2.62% |
| 2025-08-01 | 11.01 | 11.18 | 10.97 | 11.15 | +0.72% | 0.88 | 2.16% |
| 2025-07-31 | 11.06 | 11.15 | 10.97 | 11.07 | 0.00% | 1.05 | 2.59% |
| 2025-07-30 | 11.29 | 11.29 | 11.04 | 11.07 | -2.04% | 1.26 | 3.10% |
| 2025-07-29 | 11.45 | 11.46 | 11.14 | 11.30 | -1.48% | 1.23 | 2.98% |
| 2025-07-28 | 11.35 | 11.55 | 11.23 | 11.47 | +2.05% | 1.58 | 3.77% |
| 2025-07-25 | 11.33 | 11.43 | 11.19 | 11.24 | -0.79% | 1.23 | 2.96% |
| 2025-07-24 | 11.11 | 11.34 | 11.10 | 11.33 | +1.43% | 1.30 | 3.15% |
| 2025-07-23 | 11.41 | 11.50 | 11.16 | 11.17 | -3.46% | 2.10 | 5.10% |