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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.14 | 19.15 | 18.14 | 18.78 | -0.58% | 2.18 | 6.65% |
| 2025-09-15 | 19.24 | 19.35 | 18.76 | 18.89 | -2.33% | 1.60 | 4.76% |
| 2025-09-12 | 19.21 | 19.59 | 19.04 | 19.34 | +0.10% | 1.44 | 4.21% |
| 2025-09-11 | 19.19 | 19.49 | 19.01 | 19.32 | +0.62% | 2.08 | 6.10% |
| 2025-09-10 | 17.82 | 19.40 | 17.62 | 19.20 | +8.23% | 2.94 | 8.83% |
| 2025-09-09 | 18.31 | 18.31 | 17.63 | 17.74 | -3.11% | 0.91 | 2.88% |
| 2025-09-08 | 18.40 | 18.60 | 17.99 | 18.31 | +0.16% | 1.32 | 4.09% |
| 2025-09-05 | 17.60 | 18.36 | 17.22 | 18.28 | +4.34% | 1.13 | 3.58% |
| 2025-09-04 | 17.85 | 18.17 | 17.11 | 17.52 | -1.02% | 1.49 | 4.76% |
| 2025-09-03 | 18.73 | 18.73 | 17.65 | 17.70 | -3.59% | 1.40 | 4.39% |
| 2025-09-02 | 19.50 | 19.53 | 17.98 | 18.36 | -5.85% | 2.44 | 7.46% |
| 2025-09-01 | 19.11 | 20.23 | 19.10 | 19.50 | +2.09% | 1.94 | 5.59% |
| 2025-08-29 | 19.75 | 19.99 | 19.00 | 19.10 | -2.00% | 1.88 | 5.48% |
| 2025-08-28 | 19.32 | 19.80 | 18.80 | 19.49 | +1.19% | 2.38 | 6.97% |
| 2025-08-27 | 20.77 | 20.98 | 19.26 | 19.26 | -7.18% | 3.62 | 10.17% |
| 2025-08-26 | 21.59 | 21.80 | 20.73 | 20.75 | -2.17% | 3.21 | 8.58% |
| 2025-08-25 | 21.27 | 22.00 | 20.72 | 21.21 | +3.21% | 4.37 | 11.57% |
| 2025-08-22 | 19.65 | 20.99 | 19.40 | 20.55 | +4.58% | 4.08 | 11.32% |
| 2025-08-21 | 19.26 | 19.99 | 19.06 | 19.65 | +0.87% | 3.40 | 9.89% |
| 2025-08-20 | 18.22 | 21.10 | 18.22 | 19.48 | -12.45% | 6.54 | 18.95% |