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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.87 | 12.25 | 11.87 | 12.24 | +3.20% | 0.43 | 2.02% |
| 2025-05-23 | 12.14 | 12.30 | 11.83 | 11.86 | -2.79% | 0.41 | 1.90% |
| 2025-05-22 | 12.22 | 12.54 | 12.12 | 12.20 | -0.73% | 0.40 | 1.85% |
| 2025-05-21 | 12.41 | 12.50 | 12.19 | 12.29 | -0.89% | 0.36 | 1.67% |
| 2025-05-20 | 12.24 | 12.42 | 12.12 | 12.40 | +0.98% | 0.43 | 1.98% |
| 2025-05-19 | 12.06 | 12.38 | 12.00 | 12.28 | +1.82% | 0.45 | 2.10% |
| 2025-05-16 | 11.96 | 12.22 | 11.92 | 12.06 | +0.33% | 0.44 | 2.07% |
| 2025-05-15 | 12.33 | 12.35 | 12.00 | 12.02 | -2.99% | 0.69 | 3.22% |
| 2025-05-14 | 12.19 | 13.21 | 12.13 | 12.39 | +1.89% | 1.40 | 6.36% |
| 2025-05-13 | 12.51 | 12.58 | 12.13 | 12.16 | -1.14% | 0.38 | 1.75% |
| 2025-05-12 | 12.24 | 12.30 | 12.12 | 12.30 | +1.74% | 0.33 | 1.52% |
| 2025-05-09 | 12.35 | 12.35 | 12.04 | 12.09 | -1.95% | 0.34 | 1.56% |
| 2025-05-08 | 12.12 | 12.39 | 12.11 | 12.33 | +1.48% | 0.46 | 2.13% |
| 2025-05-07 | 12.27 | 12.40 | 11.96 | 12.15 | +0.83% | 0.46 | 2.13% |
| 2025-05-06 | 11.74 | 12.19 | 11.64 | 12.05 | +3.88% | 0.68 | 3.23% |