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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.67 | 22.80 | 20.50 | 22.25 | +7.85% | 4.91 | 12.63% |
| 2025-08-18 | 19.80 | 20.96 | 19.66 | 20.63 | +7.11% | 3.71 | 10.24% |
| 2025-08-15 | 19.00 | 19.35 | 18.91 | 19.26 | +1.64% | 1.44 | 4.24% |
| 2025-08-14 | 19.46 | 19.46 | 18.95 | 18.95 | -2.82% | 2.08 | 6.14% |
| 2025-08-13 | 19.51 | 19.96 | 19.27 | 19.50 | -0.46% | 2.04 | 5.87% |
| 2025-08-12 | 20.20 | 20.25 | 19.20 | 19.59 | -4.39% | 3.37 | 9.75% |
| 2025-08-11 | 21.07 | 21.10 | 20.33 | 20.49 | -4.39% | 4.56 | 12.47% |
| 2025-08-08 | 19.80 | 21.54 | 19.45 | 21.43 | +7.58% | 6.73 | 18.36% |
| 2025-08-07 | 19.40 | 20.38 | 19.10 | 19.92 | +2.31% | 4.51 | 12.91% |
| 2025-08-06 | 19.06 | 19.60 | 18.90 | 19.47 | +1.35% | 2.84 | 8.38% |
| 2025-08-05 | 19.53 | 20.19 | 19.13 | 19.21 | +0.47% | 2.76 | 8.02% |
| 2025-08-04 | 18.61 | 19.70 | 18.61 | 19.12 | -1.34% | 3.30 | 9.69% |
| 2025-08-01 | 19.85 | 20.70 | 19.32 | 19.38 | -0.87% | 5.14 | 14.60% |
| 2025-07-31 | 19.26 | 21.12 | 19.26 | 19.55 | +3.66% | 6.52 | 18.36% |
| 2025-07-30 | 19.95 | 20.01 | 18.73 | 18.86 | -6.40% | 5.46 | 16.24% |
| 2025-07-29 | 18.70 | 21.16 | 17.70 | 20.15 | +9.51% | 8.29 | 24.28% |
| 2025-07-28 | 17.50 | 18.95 | 16.38 | 18.40 | -1.97% | 7.10 | 22.31% |
| 2025-07-25 | 18.77 | 18.77 | 18.77 | 18.77 | nan% | nan | nan% |
| 2025-07-24 | 18.77 | 18.77 | 18.77 | 18.77 | nan% | nan | nan% |
| 2025-07-23 | 18.77 | 18.77 | 18.77 | 18.77 | nan% | nan | nan% |