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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.77 | 18.77 | 18.77 | 18.77 | nan% | nan | nan% |
| 2025-07-21 | 18.77 | 18.77 | 18.77 | 18.77 | nan% | nan | nan% |
| 2025-07-18 | 15.86 | 18.77 | 15.86 | 18.77 | +20.01% | 6.66 | 21.43% |
| 2025-07-17 | 15.78 | 15.85 | 15.57 | 15.64 | -1.39% | 1.35 | 4.85% |
| 2025-07-16 | 15.70 | 16.10 | 15.45 | 15.86 | +1.28% | 1.74 | 6.23% |
| 2025-07-15 | 15.61 | 15.85 | 15.35 | 15.66 | -0.89% | 1.77 | 6.38% |
| 2025-07-14 | 14.98 | 15.82 | 14.71 | 15.80 | +6.97% | 2.75 | 10.08% |
| 2025-07-11 | 14.90 | 14.95 | 14.65 | 14.77 | -0.20% | 1.01 | 3.88% |
| 2025-07-10 | 15.18 | 15.18 | 14.72 | 14.80 | -3.58% | 1.38 | 5.23% |
| 2025-07-09 | 15.08 | 15.95 | 14.92 | 15.35 | +1.66% | 2.02 | 7.40% |
| 2025-07-08 | 15.01 | 15.10 | 14.86 | 15.10 | +0.60% | 0.92 | 3.48% |
| 2025-07-07 | 14.76 | 15.18 | 14.70 | 15.01 | +3.16% | 1.63 | 6.15% |
| 2025-07-04 | 14.65 | 14.84 | 14.51 | 14.55 | -0.68% | 0.75 | 2.89% |
| 2025-07-03 | 14.66 | 14.77 | 14.56 | 14.65 | +0.14% | 0.47 | 1.81% |
| 2025-07-02 | 14.82 | 14.95 | 14.47 | 14.63 | -1.42% | 0.90 | 3.47% |
| 2025-07-01 | 14.83 | 14.88 | 14.55 | 14.84 | +0.07% | 1.03 | 3.95% |
| 2025-06-30 | 14.50 | 15.01 | 14.21 | 14.83 | +2.84% | 1.73 | 6.67% |
| 2025-06-27 | 15.08 | 15.28 | 14.14 | 14.42 | -3.67% | 2.61 | 10.06% |
| 2025-06-26 | 14.88 | 15.30 | 14.70 | 14.97 | +0.81% | 1.37 | 5.16% |
| 2025-06-25 | 14.72 | 15.00 | 14.61 | 14.85 | +0.47% | 0.92 | 3.52% |