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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.65 | 14.78 | 14.41 | 14.78 | +0.68% | 1.11 | 4.27% |
| 2025-06-23 | 13.46 | 14.79 | 13.46 | 14.68 | +7.78% | 1.50 | 5.92% |
| 2025-06-20 | 14.10 | 14.11 | 13.50 | 13.62 | -2.30% | 0.84 | 3.46% |
| 2025-06-19 | 14.50 | 14.60 | 13.81 | 13.94 | -4.13% | 1.01 | 4.06% |
| 2025-06-18 | 14.48 | 14.58 | 14.21 | 14.54 | -0.14% | 1.00 | 3.92% |
| 2025-06-17 | 14.66 | 14.86 | 14.33 | 14.56 | -1.15% | 1.47 | 5.69% |
| 2025-06-16 | 14.50 | 15.15 | 14.50 | 14.73 | +0.07% | 1.76 | 6.73% |
| 2025-06-13 | 14.70 | 15.20 | 14.43 | 14.72 | -1.60% | 2.16 | 8.28% |
| 2025-06-12 | 14.60 | 15.17 | 14.14 | 14.96 | +3.24% | 3.11 | 11.81% |
| 2025-06-11 | 14.22 | 15.56 | 14.02 | 14.49 | +0.91% | 4.13 | 15.83% |
| 2025-06-10 | 12.82 | 14.83 | 12.72 | 14.36 | +12.01% | 4.07 | 16.75% |
| 2025-06-09 | 12.73 | 12.88 | 12.60 | 12.82 | +0.79% | 0.62 | 2.77% |
| 2025-06-06 | 12.50 | 12.85 | 12.35 | 12.72 | +1.76% | 0.70 | 3.14% |
| 2025-06-05 | 12.26 | 12.56 | 12.22 | 12.50 | +2.12% | 0.54 | 2.48% |
| 2025-06-04 | 12.15 | 12.31 | 12.07 | 12.24 | +0.99% | 0.30 | 1.41% |
| 2025-06-03 | 12.23 | 12.45 | 12.10 | 12.12 | -0.66% | 0.41 | 1.88% |
| 2025-05-30 | 12.49 | 12.53 | 12.17 | 12.20 | -2.63% | 0.45 | 2.07% |
| 2025-05-29 | 12.00 | 12.53 | 12.00 | 12.53 | +4.24% | 0.74 | 3.39% |
| 2025-05-28 | 12.17 | 12.30 | 11.96 | 12.02 | -0.91% | 0.30 | 1.39% |
| 2025-05-27 | 12.24 | 12.24 | 12.04 | 12.13 | -0.90% | 0.31 | 1.46% |