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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.00 | 26.26 | 25.47 | 25.92 | +1.45% | 0.86 | 1.88% |
| 2026-02-12 | 26.70 | 27.05 | 25.50 | 25.55 | -3.07% | 1.37 | 2.99% |
| 2026-02-11 | 27.49 | 27.72 | 26.32 | 26.36 | -4.60% | 1.46 | 3.08% |
| 2026-02-10 | 26.37 | 28.58 | 26.19 | 27.63 | +5.94% | 2.33 | 4.77% |
| 2026-02-09 | 25.40 | 26.43 | 25.21 | 26.08 | +4.28% | 1.02 | 2.21% |
| 2026-02-06 | 25.55 | 25.80 | 25.00 | 25.01 | -2.68% | 0.76 | 1.69% |
| 2026-02-05 | 25.00 | 25.88 | 24.80 | 25.70 | +2.68% | 1.10 | 2.43% |
| 2026-02-04 | 25.22 | 25.32 | 24.88 | 25.03 | -1.15% | 0.84 | 1.90% |
| 2026-02-03 | 25.65 | 25.80 | 24.99 | 25.32 | -0.32% | 0.82 | 1.84% |
| 2026-02-02 | 26.01 | 26.26 | 25.40 | 25.40 | -1.89% | 0.95 | 2.09% |
| 2026-01-30 | 27.00 | 27.12 | 25.84 | 25.89 | -4.11% | 1.37 | 2.96% |
| 2026-01-29 | 27.90 | 27.90 | 26.37 | 27.00 | -4.49% | 2.85 | 5.94% |
| 2026-01-28 | 25.49 | 28.58 | 23.89 | 28.27 | +14.78% | 4.43 | 9.46% |
| 2026-01-27 | 25.57 | 25.80 | 24.10 | 24.63 | -3.75% | 2.04 | 4.69% |
| 2026-01-26 | 26.92 | 27.07 | 25.50 | 25.59 | -4.94% | 2.07 | 4.51% |
| 2026-01-23 | 27.22 | 27.29 | 26.88 | 26.92 | -0.88% | 1.19 | 2.50% |
| 2026-01-22 | 27.33 | 27.68 | 27.02 | 27.16 | +0.11% | 0.99 | 2.06% |
| 2026-01-21 | 27.32 | 27.83 | 27.06 | 27.13 | -0.22% | 0.71 | 1.48% |
| 2026-01-20 | 28.10 | 28.10 | 27.18 | 27.19 | -2.54% | 1.09 | 2.24% |
| 2026-01-19 | 28.06 | 28.47 | 27.88 | 27.90 | -1.45% | 0.97 | 1.96% |