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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.00 | 29.13 | 28.11 | 28.31 | -1.94% | 1.28 | 2.53% |
| 2026-01-15 | 29.29 | 29.66 | 28.40 | 28.87 | -2.50% | 1.79 | 3.51% |
| 2026-01-14 | 29.58 | 30.60 | 28.71 | 29.61 | +3.50% | 3.20 | 6.10% |
| 2026-01-13 | 29.16 | 29.98 | 28.16 | 28.61 | -1.28% | 3.02 | 5.86% |
| 2026-01-12 | 27.51 | 29.18 | 26.83 | 28.98 | +4.89% | 3.88 | 7.85% |
| 2026-01-09 | 27.08 | 27.80 | 26.38 | 27.63 | +1.96% | 2.23 | 4.63% |
| 2026-01-08 | 27.23 | 27.78 | 26.90 | 27.10 | +0.18% | 1.36 | 2.81% |
| 2026-01-07 | 27.53 | 27.62 | 26.70 | 27.05 | -1.71% | 1.21 | 2.53% |
| 2026-01-06 | 27.60 | 28.34 | 27.20 | 27.52 | +1.21% | 1.55 | 3.16% |
| 2026-01-05 | 27.00 | 27.80 | 26.80 | 27.19 | +0.70% | 1.17 | 2.42% |
| 2025-12-31 | 27.03 | 27.32 | 26.60 | 27.00 | -0.11% | 1.13 | 2.38% |
| 2025-12-30 | 27.00 | 27.64 | 26.93 | 27.03 | -0.55% | 1.21 | 2.51% |
| 2025-12-29 | 27.98 | 28.28 | 26.90 | 27.18 | -3.48% | 1.93 | 3.99% |
| 2025-12-26 | 28.59 | 28.60 | 28.03 | 28.16 | -1.57% | 1.01 | 2.02% |
| 2025-12-25 | 28.40 | 28.82 | 27.88 | 28.61 | +0.74% | 1.19 | 2.38% |
| 2025-12-24 | 28.10 | 28.70 | 27.85 | 28.40 | +1.07% | 1.32 | 2.64% |
| 2025-12-23 | 28.16 | 28.49 | 27.79 | 28.10 | +0.07% | 0.87 | 1.76% |
| 2025-12-22 | 28.36 | 28.90 | 27.72 | 28.08 | -0.92% | 1.11 | 2.24% |
| 2025-12-19 | 28.00 | 28.68 | 27.62 | 28.34 | +2.64% | 1.36 | 2.71% |
| 2025-12-18 | 26.38 | 28.38 | 26.07 | 27.61 | +4.74% | 2.06 | 4.23% |