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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.69 | 14.91 | 14.34 | 14.34 | -2.58% | 2.18 | 4.08% |
| 2026-02-12 | 14.53 | 15.25 | 14.37 | 14.72 | +1.31% | 3.08 | 5.67% |
| 2026-02-11 | 14.74 | 14.79 | 14.52 | 14.53 | -1.56% | 2.13 | 3.98% |
| 2026-02-10 | 15.00 | 15.18 | 14.70 | 14.76 | -1.80% | 2.83 | 5.19% |
| 2026-02-09 | 15.17 | 15.50 | 14.94 | 15.03 | +0.13% | 3.55 | 6.40% |
| 2026-02-06 | 14.91 | 15.36 | 14.87 | 15.01 | -0.99% | 3.79 | 6.83% |
| 2026-02-05 | 15.58 | 15.87 | 15.05 | 15.16 | -5.72% | 5.86 | 10.41% |
| 2026-02-04 | 14.56 | 16.56 | 14.56 | 16.08 | +10.44% | 10.21 | 17.58% |
| 2026-02-03 | 14.52 | 14.75 | 14.14 | 14.56 | +1.75% | 3.26 | 6.15% |
| 2026-02-02 | 14.40 | 14.80 | 14.12 | 14.31 | -3.51% | 4.37 | 8.21% |
| 2026-01-30 | 14.03 | 15.80 | 13.67 | 14.83 | +7.54% | 7.78 | 14.45% |
| 2026-01-29 | 13.99 | 14.36 | 13.72 | 13.79 | -1.64% | 3.29 | 6.43% |
| 2026-01-28 | 15.00 | 15.30 | 13.94 | 14.02 | -5.53% | 4.07 | 7.81% |
| 2026-01-27 | 14.91 | 15.08 | 14.26 | 14.84 | -1.59% | 4.26 | 7.95% |
| 2026-01-26 | 14.53 | 15.39 | 14.25 | 15.08 | +3.22% | 5.65 | 10.40% |
| 2026-01-23 | 14.41 | 15.09 | 14.41 | 14.61 | +2.17% | 3.98 | 7.37% |
| 2026-01-22 | 14.02 | 14.57 | 13.82 | 14.30 | +2.00% | 2.86 | 5.47% |
| 2026-01-21 | 13.82 | 14.16 | 13.61 | 14.02 | +0.94% | 2.47 | 4.83% |
| 2026-01-20 | 14.45 | 14.46 | 13.62 | 13.89 | -0.93% | 2.88 | 5.64% |
| 2026-01-19 | 13.51 | 14.17 | 13.49 | 14.02 | +4.01% | 2.78 | 5.42% |