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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.08 | 11.44 | 11.03 | 11.27 | +1.26% | 1.25 | 3.03% |
| 2025-09-15 | 10.81 | 11.28 | 10.75 | 11.13 | +2.96% | 1.58 | 3.87% |
| 2025-09-12 | 10.84 | 10.90 | 10.75 | 10.81 | -0.55% | 0.63 | 1.60% |
| 2025-09-11 | 10.65 | 10.92 | 10.50 | 10.87 | +2.16% | 0.98 | 2.49% |
| 2025-09-10 | 10.94 | 10.94 | 10.60 | 10.64 | -3.01% | 1.05 | 2.67% |
| 2025-09-09 | 10.84 | 11.20 | 10.65 | 10.97 | +0.83% | 1.15 | 2.87% |
| 2025-09-08 | 10.90 | 10.96 | 10.77 | 10.88 | -0.28% | 0.64 | 1.61% |
| 2025-09-05 | 10.67 | 10.92 | 10.58 | 10.91 | +3.51% | 0.87 | 2.20% |
| 2025-09-04 | 10.62 | 10.76 | 10.41 | 10.54 | -0.66% | 0.73 | 1.88% |
| 2025-09-03 | 10.93 | 11.00 | 10.56 | 10.61 | -3.02% | 0.85 | 2.17% |
| 2025-09-02 | 11.15 | 11.15 | 10.76 | 10.94 | -2.15% | 1.10 | 2.75% |
| 2025-09-01 | 10.98 | 11.25 | 10.95 | 11.18 | +1.45% | 1.03 | 2.53% |
| 2025-08-29 | 11.14 | 11.24 | 11.00 | 11.02 | -1.52% | 0.99 | 2.44% |
| 2025-08-28 | 11.21 | 11.36 | 10.82 | 11.19 | -0.09% | 1.47 | 3.63% |
| 2025-08-27 | 11.90 | 11.90 | 11.17 | 11.20 | -5.41% | 2.49 | 5.89% |
| 2025-08-26 | 11.70 | 11.99 | 11.58 | 11.84 | +1.28% | 1.64 | 3.78% |
| 2025-08-25 | 11.74 | 11.79 | 11.55 | 11.69 | -0.34% | 1.64 | 3.84% |
| 2025-08-22 | 11.89 | 11.89 | 11.65 | 11.73 | -0.76% | 1.23 | 2.85% |
| 2025-08-21 | 11.83 | 11.95 | 11.73 | 11.82 | -0.92% | 1.29 | 2.98% |
| 2025-08-20 | 11.80 | 11.95 | 11.73 | 11.93 | +0.68% | 1.55 | 3.57% |