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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.60 | 27.34 | 26.25 | 26.36 | -0.75% | 1.07 | 2.27% |
| 2025-12-16 | 27.28 | 27.42 | 26.30 | 26.56 | -3.14% | 1.47 | 3.12% |
| 2025-12-15 | 27.68 | 28.37 | 26.61 | 27.42 | -0.90% | 1.92 | 3.95% |
| 2025-12-12 | 28.96 | 29.20 | 27.40 | 27.67 | -5.50% | 2.16 | 4.30% |
| 2025-12-11 | 29.26 | 30.88 | 29.26 | 29.28 | +0.10% | 2.16 | 4.09% |
| 2025-12-10 | 29.39 | 29.70 | 28.15 | 29.25 | -1.42% | 2.41 | 4.72% |
| 2025-12-09 | 28.50 | 29.96 | 28.00 | 29.67 | +3.45% | 2.49 | 4.80% |
| 2025-12-08 | 29.52 | 29.66 | 28.68 | 28.68 | -1.88% | 1.80 | 3.52% |
| 2025-12-05 | 29.33 | 29.79 | 29.00 | 29.23 | +0.34% | 1.21 | 2.33% |
| 2025-12-04 | 29.44 | 30.10 | 29.10 | 29.13 | -2.12% | 1.48 | 2.84% |
| 2025-12-03 | 29.61 | 30.30 | 29.31 | 29.76 | -1.13% | 2.22 | 4.24% |
| 2025-12-02 | 32.41 | 32.41 | 30.00 | 30.10 | -7.10% | 4.60 | 8.53% |
| 2025-12-01 | 30.88 | 33.36 | 30.59 | 32.40 | +4.92% | 6.33 | 11.08% |
| 2025-11-28 | 30.87 | 32.39 | 29.66 | 30.88 | +1.98% | 4.99 | 9.15% |
| 2025-11-27 | 28.51 | 30.76 | 28.30 | 30.28 | +5.47% | 5.33 | 10.06% |
| 2025-11-26 | 28.75 | 29.75 | 28.37 | 28.71 | +0.81% | 3.25 | 6.31% |
| 2025-11-25 | 28.11 | 29.46 | 27.90 | 28.48 | +2.12% | 3.23 | 6.36% |
| 2025-11-24 | 26.89 | 28.50 | 26.50 | 27.89 | +3.72% | 2.83 | 5.80% |
| 2025-11-21 | 27.00 | 28.25 | 26.44 | 26.89 | -1.97% | 3.00 | 6.24% |
| 2025-11-20 | 26.38 | 27.48 | 26.38 | 27.43 | +4.50% | 2.16 | 4.51% |