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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.40 | 27.40 | 26.16 | 26.25 | -2.99% | 1.67 | 3.57% |
| 2025-11-18 | 27.03 | 27.35 | 26.50 | 27.06 | -0.40% | 1.58 | 3.32% |
| 2025-11-17 | 27.99 | 28.23 | 26.85 | 27.17 | -2.96% | 2.42 | 5.00% |
| 2025-11-14 | 27.37 | 28.71 | 27.26 | 28.00 | +0.94% | 2.61 | 5.28% |
| 2025-11-13 | 27.10 | 28.39 | 26.99 | 27.74 | +2.48% | 3.55 | 7.22% |
| 2025-11-12 | 26.00 | 27.66 | 25.00 | 27.07 | +2.50% | 4.34 | 9.20% |
| 2025-11-11 | 26.65 | 28.77 | 26.30 | 26.41 | +0.15% | 6.22 | 12.85% |
| 2025-11-10 | 26.64 | 26.68 | 25.30 | 26.37 | -0.98% | 2.62 | 5.70% |
| 2025-11-07 | 27.17 | 27.79 | 26.32 | 26.63 | -1.15% | 2.96 | 6.24% |
| 2025-11-06 | 26.52 | 27.60 | 25.72 | 26.94 | +0.60% | 3.52 | 7.44% |
| 2025-11-05 | 26.59 | 27.65 | 26.26 | 26.78 | +1.55% | 4.27 | 8.93% |
| 2025-11-04 | 26.11 | 26.50 | 25.71 | 26.37 | -0.57% | 2.56 | 5.55% |
| 2025-11-03 | 26.07 | 27.33 | 25.51 | 26.52 | +3.19% | 5.04 | 10.68% |
| 2025-10-31 | 25.66 | 26.03 | 24.80 | 25.70 | +1.62% | 2.40 | 5.29% |
| 2025-10-30 | 26.68 | 27.09 | 25.25 | 25.29 | -3.33% | 3.31 | 7.27% |
| 2025-10-29 | 25.91 | 26.54 | 25.05 | 26.16 | +1.99% | 4.13 | 9.07% |
| 2025-10-28 | 25.98 | 28.21 | 25.49 | 25.65 | -0.39% | 6.65 | 14.07% |
| 2025-10-27 | 28.80 | 29.00 | 25.57 | 25.75 | -13.30% | 7.83 | 16.84% |
| 2025-10-24 | 29.61 | 30.33 | 28.90 | 29.70 | +0.30% | 4.88 | 9.31% |
| 2025-10-23 | 30.01 | 30.10 | 28.10 | 29.61 | -1.66% | 5.99 | 11.62% |