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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.41 | 11.64 | 11.38 | 11.57 | +1.31% | 2.41 | 5.70% |
| 2025-07-21 | 11.38 | 11.43 | 11.28 | 11.42 | +0.71% | 1.49 | 3.59% |
| 2025-07-18 | 11.43 | 11.54 | 11.33 | 11.34 | -0.79% | 1.94 | 4.65% |
| 2025-07-17 | 11.35 | 11.49 | 11.25 | 11.43 | 0.00% | 2.11 | 5.05% |
| 2025-07-16 | 11.70 | 11.73 | 11.38 | 11.43 | -1.72% | 2.27 | 5.38% |
| 2025-07-15 | 11.86 | 11.99 | 11.44 | 11.63 | -3.73% | 3.92 | 9.19% |
| 2025-07-14 | 12.32 | 12.40 | 11.83 | 12.08 | -5.85% | 5.78 | 13.16% |
| 2025-07-11 | 11.95 | 13.19 | 11.95 | 12.83 | +3.13% | 11.11 | 24.12% |
| 2025-07-10 | 10.89 | 12.90 | 10.83 | 12.44 | +15.72% | 10.64 | 23.28% |
| 2025-07-09 | 10.45 | 11.00 | 10.45 | 10.75 | +2.87% | 2.73 | 6.91% |
| 2025-07-08 | 10.32 | 10.45 | 10.22 | 10.45 | +1.26% | 0.72 | 1.89% |
| 2025-07-07 | 10.13 | 10.35 | 10.10 | 10.32 | +1.47% | 0.63 | 1.69% |
| 2025-07-04 | 10.43 | 10.48 | 10.14 | 10.17 | -2.49% | 0.94 | 2.50% |
| 2025-07-03 | 10.45 | 10.53 | 10.32 | 10.43 | -0.48% | 0.75 | 1.98% |
| 2025-07-02 | 10.46 | 10.64 | 10.36 | 10.48 | -0.10% | 1.12 | 2.93% |
| 2025-07-01 | 10.68 | 10.72 | 10.40 | 10.49 | -1.41% | 1.16 | 3.02% |
| 2025-06-30 | 9.98 | 10.64 | 9.95 | 10.64 | +6.61% | 2.38 | 6.24% |
| 2025-06-27 | 10.07 | 10.15 | 9.98 | 9.98 | -1.09% | 0.79 | 2.14% |
| 2025-06-26 | 10.07 | 10.20 | 10.02 | 10.09 | +0.20% | 1.17 | 3.15% |
| 2025-06-25 | 9.89 | 10.17 | 9.87 | 10.07 | +1.72% | 1.27 | 3.47% |