熙菱信息 sz.300588
20.41
+0.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.54 | 20.76 | 20.03 | 20.41 | +0.34% | 0.53 | 1.48% |
| 2026-05-21 | 21.28 | 21.55 | 20.20 | 20.34 | -4.42% | 0.92 | 2.48% |
| 2026-05-20 | 20.94 | 21.55 | 20.79 | 21.28 | +1.00% | 0.80 | 2.14% |
| 2026-05-19 | 20.93 | 21.21 | 20.66 | 21.07 | +1.06% | 0.56 | 1.50% |
| 2026-05-18 | 21.33 | 21.39 | 20.55 | 20.85 | -0.43% | 0.72 | 1.96% |
| 2026-05-15 | 20.76 | 21.50 | 20.50 | 20.94 | +0.87% | 1.01 | 2.73% |
| 2026-05-14 | 21.88 | 22.05 | 19.90 | 20.76 | -5.21% | 1.68 | 4.61% |
| 2026-05-13 | 22.39 | 22.40 | 21.59 | 21.90 | -2.19% | 1.23 | 3.18% |
| 2026-05-12 | 23.00 | 23.06 | 22.07 | 22.39 | -2.99% | 1.13 | 2.85% |
| 2026-05-11 | 23.79 | 24.08 | 22.88 | 23.08 | -2.41% | 1.31 | 3.17% |
| 2026-05-08 | 23.62 | 23.94 | 23.60 | 23.65 | -0.63% | 0.77 | 1.83% |
| 2026-05-07 | 24.48 | 24.48 | 23.62 | 23.80 | -2.02% | 1.35 | 3.18% |
| 2026-05-06 | 24.14 | 25.35 | 24.14 | 24.29 | +0.75% | 1.27 | 2.89% |
| 2026-04-30 | 24.21 | 24.78 | 23.65 | 24.11 | +0.54% | 1.10 | 2.57% |
| 2026-04-29 | 24.63 | 24.90 | 23.91 | 23.98 | -4.35% | 1.86 | 4.36% |
| 2026-04-28 | 25.88 | 26.46 | 24.58 | 25.07 | -3.84% | 1.78 | 3.98% |
| 2026-04-27 | 24.78 | 27.80 | 24.50 | 26.07 | +6.15% | 2.87 | 6.15% |
| 2026-04-24 | 24.96 | 24.96 | 24.21 | 24.56 | -1.52% | 0.97 | 2.24% |
| 2026-04-23 | 25.84 | 26.35 | 24.73 | 24.94 | -3.97% | 0.91 | 2.03% |
| 2026-04-22 | 25.65 | 26.10 | 25.41 | 25.97 | +0.62% | 0.68 | 1.48% |