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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.69 | 25.93 | 25.22 | 25.81 | +0.47% | 0.60 | 1.33% |
| 2026-04-20 | 25.18 | 25.80 | 25.18 | 25.69 | +1.78% | 0.97 | 2.15% |
| 2026-04-17 | 25.30 | 25.67 | 25.09 | 25.24 | -0.20% | 0.77 | 1.71% |
| 2026-04-16 | 25.12 | 25.36 | 24.94 | 25.29 | +1.73% | 0.69 | 1.54% |
| 2026-04-15 | 24.94 | 25.50 | 24.73 | 24.86 | -0.28% | 0.85 | 1.91% |
| 2026-04-14 | 25.07 | 25.48 | 24.65 | 24.93 | +0.08% | 0.66 | 1.50% |
| 2026-04-13 | 24.50 | 25.86 | 24.48 | 24.91 | +1.76% | 1.11 | 2.50% |
| 2026-04-10 | 24.72 | 25.05 | 24.26 | 24.48 | +0.33% | 0.62 | 1.43% |
| 2026-04-09 | 24.42 | 24.95 | 24.23 | 24.40 | -0.81% | 0.89 | 2.05% |
| 2026-04-08 | 24.10 | 24.83 | 24.00 | 24.60 | +4.02% | 0.80 | 1.86% |
| 2026-04-07 | 22.52 | 23.98 | 22.52 | 23.65 | +3.91% | 0.76 | 1.83% |
| 2026-04-03 | 23.48 | 23.48 | 22.43 | 22.76 | -2.15% | 0.55 | 1.37% |
| 2026-04-02 | 23.98 | 24.03 | 23.01 | 23.26 | -3.45% | 0.57 | 1.37% |
| 2026-04-01 | 23.89 | 24.29 | 23.80 | 24.09 | +2.86% | 0.54 | 1.28% |
| 2026-03-31 | 24.00 | 24.32 | 23.42 | 23.42 | -2.13% | 0.59 | 1.40% |
| 2026-03-30 | 23.94 | 24.64 | 23.75 | 23.93 | -1.68% | 0.60 | 1.41% |
| 2026-03-27 | 23.70 | 24.48 | 23.61 | 24.34 | +1.76% | 0.53 | 1.22% |
| 2026-03-26 | 24.48 | 24.96 | 23.65 | 23.92 | -2.29% | 0.67 | 1.57% |
| 2026-03-25 | 24.09 | 24.78 | 24.00 | 24.48 | +1.66% | 0.72 | 1.66% |
| 2026-03-24 | 23.62 | 24.14 | 23.41 | 24.08 | +3.66% | 0.83 | 1.98% |