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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.41 | 24.46 | 23.01 | 23.23 | -5.03% | 1.22 | 2.92% |
| 2026-03-20 | 25.98 | 26.00 | 24.46 | 24.46 | -4.75% | 0.96 | 2.17% |
| 2026-03-19 | 25.62 | 26.49 | 25.51 | 25.68 | -1.46% | 1.13 | 2.47% |
| 2026-03-18 | 25.80 | 26.28 | 25.53 | 26.06 | +0.85% | 0.99 | 2.16% |
| 2026-03-17 | 25.68 | 26.18 | 25.51 | 25.84 | +1.02% | 0.99 | 2.18% |
| 2026-03-16 | 25.56 | 25.87 | 25.22 | 25.58 | +0.12% | 0.92 | 2.03% |
| 2026-03-13 | 25.80 | 26.50 | 25.37 | 25.55 | -1.35% | 1.00 | 2.20% |
| 2026-03-12 | 25.63 | 26.14 | 25.22 | 25.90 | +0.97% | 1.19 | 2.62% |
| 2026-03-11 | 26.40 | 26.59 | 25.46 | 25.65 | -2.84% | 1.34 | 2.94% |
| 2026-03-10 | 26.50 | 27.47 | 26.18 | 26.40 | -0.38% | 2.19 | 4.63% |
| 2026-03-09 | 24.01 | 27.95 | 23.71 | 26.50 | +9.82% | 4.21 | 9.04% |
| 2026-03-06 | 23.97 | 24.44 | 23.70 | 24.13 | +0.96% | 0.59 | 1.37% |
| 2026-03-05 | 24.40 | 24.40 | 23.70 | 23.90 | -0.21% | 0.56 | 1.31% |
| 2026-03-04 | 23.60 | 24.44 | 23.36 | 23.95 | -0.37% | 0.60 | 1.43% |
| 2026-03-03 | 25.33 | 25.57 | 24.00 | 24.04 | -4.98% | 1.02 | 2.35% |
| 2026-03-02 | 25.75 | 25.75 | 25.00 | 25.30 | -2.09% | 0.87 | 1.95% |
| 2026-02-27 | 25.96 | 26.80 | 25.77 | 25.84 | 0.00% | 0.74 | 1.62% |
| 2026-02-26 | 26.37 | 26.37 | 25.68 | 25.84 | -1.45% | 0.69 | 1.51% |
| 2026-02-25 | 26.30 | 26.30 | 25.72 | 26.22 | +0.92% | 0.54 | 1.17% |
| 2026-02-24 | 26.29 | 26.98 | 25.86 | 25.98 | +0.23% | 0.71 | 1.53% |