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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.45 | 13.62 | 12.99 | 13.13 | -3.31% | 2.64 | 5.45% |
| 2025-11-18 | 13.90 | 14.20 | 13.44 | 13.58 | -4.77% | 3.45 | 6.89% |
| 2025-11-17 | 13.88 | 14.51 | 13.47 | 14.26 | +2.89% | 5.82 | 11.37% |
| 2025-11-14 | 13.00 | 14.15 | 12.94 | 13.86 | +5.88% | 5.54 | 11.06% |
| 2025-11-13 | 12.49 | 13.33 | 12.40 | 13.09 | +4.89% | 3.27 | 6.86% |
| 2025-11-12 | 12.92 | 12.95 | 12.37 | 12.48 | -3.85% | 2.39 | 5.20% |
| 2025-11-11 | 12.75 | 13.38 | 12.61 | 12.98 | +1.96% | 2.78 | 5.85% |
| 2025-11-10 | 12.81 | 12.99 | 12.60 | 12.73 | -1.32% | 2.25 | 4.81% |
| 2025-11-07 | 13.06 | 13.24 | 12.88 | 12.90 | -1.45% | 2.52 | 5.29% |
| 2025-11-06 | 13.08 | 13.55 | 12.90 | 13.09 | +0.08% | 3.89 | 8.04% |
| 2025-11-05 | 12.52 | 13.28 | 12.52 | 13.08 | +2.27% | 4.29 | 8.98% |
| 2025-11-04 | 12.70 | 13.02 | 12.50 | 12.79 | +1.51% | 3.04 | 6.50% |
| 2025-11-03 | 12.48 | 12.68 | 12.33 | 12.60 | 0.00% | 2.56 | 5.60% |
| 2025-10-31 | 12.72 | 13.08 | 12.57 | 12.60 | -2.25% | 3.56 | 7.60% |
| 2025-10-30 | 12.66 | 13.27 | 12.59 | 12.89 | +0.70% | 5.59 | 11.73% |
| 2025-10-29 | 12.17 | 13.04 | 11.94 | 12.80 | +4.23% | 5.78 | 12.58% |
| 2025-10-28 | 11.82 | 12.50 | 11.58 | 12.28 | +4.42% | 4.26 | 9.62% |
| 2025-10-27 | 11.55 | 11.77 | 11.43 | 11.76 | +1.64% | 1.98 | 4.63% |
| 2025-10-24 | 11.80 | 11.80 | 11.48 | 11.57 | -1.28% | 1.50 | 3.53% |
| 2025-10-23 | 11.53 | 11.78 | 11.17 | 11.72 | +1.12% | 2.04 | 4.84% |