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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.00 | 31.39 | 29.90 | 30.11 | -0.82% | 8.34 | 15.51% |
| 2025-10-21 | 27.00 | 31.04 | 26.50 | 30.36 | +12.40% | 9.57 | 18.51% |
| 2025-10-20 | 28.21 | 28.35 | 26.00 | 27.01 | -2.53% | 7.71 | 16.29% |
| 2025-10-17 | 28.49 | 29.40 | 26.50 | 27.71 | +8.67% | 11.08 | 22.56% |
| 2025-10-16 | 21.98 | 25.50 | 21.45 | 25.50 | +20.00% | 7.40 | 17.94% |
| 2025-10-15 | 20.83 | 21.43 | 20.20 | 21.25 | +5.09% | 2.63 | 7.13% |
| 2025-10-14 | 19.31 | 21.75 | 19.01 | 20.22 | +5.04% | 3.43 | 9.41% |
| 2025-10-13 | 17.48 | 19.47 | 17.48 | 19.25 | -2.14% | 1.40 | 4.17% |
| 2025-10-10 | 19.95 | 19.95 | 19.07 | 19.67 | -1.35% | 1.45 | 4.20% |
| 2025-10-09 | 20.35 | 20.43 | 19.90 | 19.94 | -0.89% | 1.41 | 3.99% |
| 2025-09-30 | 20.27 | 20.41 | 19.83 | 20.12 | -0.49% | 1.33 | 3.74% |
| 2025-09-29 | 19.60 | 20.89 | 19.10 | 20.22 | +3.32% | 2.35 | 6.60% |
| 2025-09-26 | 19.75 | 20.78 | 19.40 | 19.57 | -0.96% | 2.05 | 5.79% |
| 2025-09-25 | 20.36 | 20.69 | 19.69 | 19.76 | -4.68% | 2.43 | 6.87% |
| 2025-09-24 | 21.00 | 21.19 | 20.21 | 20.73 | -0.43% | 2.07 | 5.68% |
| 2025-09-23 | 21.40 | 21.55 | 20.31 | 20.82 | -2.71% | 2.37 | 6.44% |
| 2025-09-22 | 21.21 | 22.18 | 21.12 | 21.40 | +2.69% | 2.67 | 7.02% |
| 2025-09-19 | 21.05 | 21.40 | 20.70 | 20.84 | -0.53% | 2.42 | 6.52% |
| 2025-09-18 | 20.11 | 21.48 | 20.11 | 20.95 | +1.80% | 3.77 | 10.14% |
| 2025-09-17 | 18.90 | 21.28 | 18.72 | 20.58 | +9.58% | 4.64 | 12.94% |