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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.20 | 10.20 | 9.75 | 9.90 | -5.71% | 2.28 | 6.26% |
| 2025-06-23 | 10.29 | 10.51 | 10.23 | 10.50 | +3.75% | 1.89 | 4.95% |
| 2025-06-20 | 10.60 | 10.60 | 10.10 | 10.12 | -5.33% | 1.92 | 5.13% |
| 2025-06-19 | 10.50 | 10.95 | 10.16 | 10.69 | +1.14% | 3.06 | 7.93% |
| 2025-06-18 | 10.53 | 10.96 | 10.36 | 10.57 | -0.09% | 2.65 | 6.80% |
| 2025-06-17 | 10.08 | 10.60 | 9.97 | 10.58 | +4.44% | 2.36 | 6.23% |
| 2025-06-16 | 10.10 | 10.26 | 10.07 | 10.13 | +0.30% | 0.99 | 2.66% |
| 2025-06-13 | 10.05 | 10.29 | 10.05 | 10.10 | +0.20% | 1.40 | 3.75% |
| 2025-06-12 | 10.17 | 10.40 | 10.03 | 10.08 | -1.08% | 1.31 | 3.52% |
| 2025-06-11 | 10.50 | 10.50 | 10.17 | 10.19 | +0.59% | 1.26 | 3.33% |
| 2025-06-10 | 10.30 | 10.37 | 9.95 | 10.13 | -1.65% | 1.16 | 3.12% |
| 2025-06-09 | 10.25 | 10.44 | 10.17 | 10.30 | +0.29% | 1.69 | 4.48% |
| 2025-06-06 | 10.08 | 10.34 | 9.94 | 10.27 | +2.50% | 2.17 | 5.80% |
| 2025-06-05 | 9.98 | 10.28 | 9.87 | 10.02 | +0.91% | 1.42 | 3.86% |
| 2025-06-04 | 9.67 | 10.39 | 9.67 | 9.93 | +2.79% | 1.77 | 4.82% |
| 2025-06-03 | 9.73 | 9.86 | 9.64 | 9.66 | -0.82% | 0.56 | 1.58% |
| 2025-05-30 | 9.85 | 9.85 | 9.70 | 9.74 | -1.42% | 0.51 | 1.43% |
| 2025-05-29 | 9.76 | 10.02 | 9.74 | 9.88 | +1.23% | 0.70 | 1.92% |
| 2025-05-28 | 9.69 | 9.81 | 9.67 | 9.76 | -1.01% | 0.78 | 2.18% |
| 2025-05-27 | 9.79 | 9.87 | 9.67 | 9.86 | +0.71% | 0.70 | 1.96% |