熙菱信息(300588)股票行情
熙菱信息(300588)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 19.85 | 19.38 | -0.17 | -0.87% | 19.32 | 20.70 | 258226 | 51383.33 | 14.60% | 5.00 |
| 2025-07-31 | 19.26 | 19.55 | 0.69 | 3.66% | 19.26 | 21.12 | 324660 | 65188.41 | 18.36% | 72.00 |
| 2025-07-30 | 19.95 | 18.86 | -1.29 | -6.40% | 18.73 | 20.01 | 287105 | 54638.03 | 16.24% | 16.00 |
| 2025-07-29 | 18.70 | 20.15 | 1.75 | 9.51% | 17.70 | 21.16 | 429324 | 82857.88 | 24.28% | 82.00 |
| 2025-07-28 | 17.50 | 18.40 | -0.37 | -1.97% | 16.38 | 18.95 | 394504 | 71018.14 | 22.31% | 0.00 |
| 2025-07-18 | 15.86 | 18.77 | 3.13 | 20.01% | 15.86 | 18.77 | 378995 | 66568.85 | 21.43% | 1.00 |
| 2025-07-17 | 15.78 | 15.64 | -0.22 | -1.39% | 15.57 | 15.85 | 85763 | 13452.21 | 4.85% | 0.00 |
| 2025-07-16 | 15.70 | 15.86 | 0.20 | 1.28% | 15.45 | 16.10 | 110155 | 17352.25 | 6.23% | 0.00 |
| 2025-07-15 | 15.61 | 15.66 | -0.14 | -0.89% | 15.35 | 15.85 | 112792 | 17664.29 | 6.38% | 0.00 |
| 2025-07-14 | 14.98 | 15.80 | 1.03 | 6.97% | 14.71 | 15.82 | 178272 | 27494.01 | 10.08% | 5.00 |
| 2025-07-11 | 14.90 | 14.77 | -0.03 | -0.20% | 14.65 | 14.95 | 68555 | 10127.81 | 3.88% | 0.00 |
| 2025-07-10 | 15.18 | 14.80 | -0.55 | -3.58% | 14.72 | 15.18 | 92520 | 13801.63 | 5.23% | 1.00 |
| 2025-07-09 | 15.08 | 15.35 | 0.25 | 1.66% | 14.92 | 15.95 | 130865 | 20153.71 | 7.40% | 5.00 |
| 2025-07-08 | 15.01 | 15.10 | 0.09 | 0.60% | 14.86 | 15.10 | 61581 | 9239.06 | 3.48% | 0.00 |
| 2025-07-07 | 14.76 | 15.01 | 0.46 | 3.16% | 14.70 | 15.18 | 108716 | 16322.90 | 6.15% | 0.00 |
| 2025-07-04 | 14.65 | 14.55 | -0.10 | -0.68% | 14.51 | 14.84 | 51030 | 7476.58 | 2.89% | 0.00 |
| 2025-07-03 | 14.66 | 14.65 | 0.02 | 0.14% | 14.56 | 14.77 | 32035 | 4695.30 | 1.81% | 0.00 |
| 2025-07-02 | 14.82 | 14.63 | -0.21 | -1.42% | 14.47 | 14.95 | 61320 | 8994.71 | 3.47% | 0.00 |
| 2025-07-01 | 14.83 | 14.84 | 0.01 | 0.07% | 14.55 | 14.88 | 69858 | 10294.59 | 3.95% | 0.00 |
| 2025-06-30 | 14.50 | 14.83 | 0.41 | 2.84% | 14.21 | 15.01 | 117985 | 17338.70 | 6.67% | 0.00 |
| 2025-06-27 | 15.08 | 14.42 | -0.55 | -3.67% | 14.14 | 15.28 | 177954 | 26114.66 | 10.06% | 1.00 |
| 2025-06-26 | 14.88 | 14.97 | 0.12 | 0.81% | 14.70 | 15.30 | 91297 | 13720.99 | 5.16% | 3.00 |
| 2025-06-25 | 14.72 | 14.85 | 0.07 | 0.47% | 14.61 | 15.00 | 62271 | 9208.82 | 3.52% | 0.00 |
| 2025-06-24 | 14.65 | 14.78 | 0.10 | 0.68% | 14.41 | 14.78 | 75546 | 11063.08 | 4.27% | 0.00 |
| 2025-06-23 | 13.46 | 14.68 | 1.06 | 7.78% | 13.46 | 14.79 | 104651 | 14972.55 | 5.92% | 0.00 |
| 2025-06-20 | 14.10 | 13.62 | -0.32 | -2.30% | 13.50 | 14.11 | 61130 | 8391.16 | 3.46% | 0.00 |
| 2025-06-19 | 14.50 | 13.94 | -0.60 | -4.13% | 13.81 | 14.60 | 71719 | 10133.70 | 4.06% | 3.00 |
| 2025-06-18 | 14.48 | 14.54 | -0.02 | -0.14% | 14.21 | 14.58 | 69403 | 9977.13 | 3.93% | 0.00 |
| 2025-06-17 | 14.66 | 14.56 | -0.17 | -1.15% | 14.33 | 14.86 | 100692 | 14656.26 | 5.69% | 0.00 |
| 2025-06-16 | 14.50 | 14.73 | 0.01 | 0.07% | 14.50 | 15.15 | 119068 | 17585.46 | 6.73% | 0.00 |
| 2025-06-13 | 14.70 | 14.72 | -0.24 | -1.60% | 14.43 | 15.20 | 146409 | 21600.77 | 8.28% | 0.00 |
| 2025-06-12 | 14.60 | 14.96 | 0.47 | 3.24% | 14.14 | 15.17 | 208858 | 31078.92 | 11.81% | 5.00 |
| 2025-06-11 | 14.22 | 14.49 | 0.13 | 0.91% | 14.02 | 15.56 | 279900 | 41286.92 | 15.83% | 12.00 |
| 2025-06-10 | 12.82 | 14.36 | 1.54 | 12.01% | 12.72 | 14.83 | 296190 | 40673.35 | 16.75% | 0.00 |
| 2025-06-09 | 12.73 | 12.82 | 0.10 | 0.79% | 12.60 | 12.88 | 48935 | 6239.68 | 2.77% | 0.00 |
| 2025-06-06 | 12.50 | 12.72 | 0.22 | 1.76% | 12.35 | 12.85 | 55587 | 7014.85 | 3.14% | 0.00 |
| 2025-06-05 | 12.26 | 12.50 | 0.26 | 2.12% | 12.22 | 12.56 | 43875 | 5434.11 | 2.48% | 0.00 |
| 2025-06-04 | 12.15 | 12.24 | 0.12 | 0.99% | 12.07 | 12.31 | 24962 | 3049.56 | 1.41% | 0.00 |
| 2025-06-03 | 12.23 | 12.12 | -0.08 | -0.66% | 12.10 | 12.45 | 33156 | 4064.94 | 1.88% | 0.00 |
| 2025-05-30 | 12.49 | 12.20 | -0.33 | -2.63% | 12.17 | 12.53 | 36674 | 4503.69 | 2.07% | 5.00 |
| 2025-05-29 | 12.00 | 12.53 | 0.51 | 4.24% | 12.00 | 12.53 | 59890 | 7421.29 | 3.39% | 0.00 |
| 2025-05-28 | 12.17 | 12.02 | -0.11 | -0.91% | 11.96 | 12.30 | 24653 | 2971.61 | 1.39% | 0.00 |
| 2025-05-27 | 12.24 | 12.13 | -0.11 | -0.90% | 12.04 | 12.24 | 25785 | 3121.99 | 1.46% | 0.00 |
| 2025-05-26 | 11.87 | 12.24 | 0.38 | 3.20% | 11.87 | 12.25 | 35764 | 4339.77 | 2.02% | 0.00 |
| 2025-05-23 | 12.14 | 11.86 | -0.34 | -2.79% | 11.83 | 12.30 | 33652 | 4064.83 | 1.90% | 0.00 |
| 2025-05-22 | 12.22 | 12.20 | -0.09 | -0.73% | 12.12 | 12.54 | 32781 | 4035.07 | 1.85% | 0.00 |
| 2025-05-21 | 12.41 | 12.29 | -0.11 | -0.89% | 12.19 | 12.50 | 29468 | 3626.14 | 1.67% | 0.00 |
| 2025-05-20 | 12.24 | 12.40 | 0.12 | 0.98% | 12.12 | 12.42 | 35003 | 4312.86 | 1.98% | 0.00 |
| 2025-05-19 | 12.06 | 12.28 | 0.22 | 1.82% | 12.00 | 12.38 | 37155 | 4532.48 | 2.10% | 0.00 |
| 2025-05-16 | 11.96 | 12.06 | 0.04 | 0.33% | 11.92 | 12.22 | 36579 | 4424.03 | 2.07% | 0.00 |
| 2025-05-15 | 12.33 | 12.02 | -0.37 | -2.99% | 12.00 | 12.35 | 56981 | 6902.22 | 3.22% | 0.00 |
| 2025-05-14 | 12.19 | 12.39 | 0.23 | 1.89% | 12.13 | 13.21 | 112515 | 14001.52 | 6.36% | 0.00 |
| 2025-05-13 | 12.51 | 12.16 | -0.14 | -1.14% | 12.13 | 12.58 | 30916 | 3808.00 | 1.75% | 0.00 |
| 2025-05-12 | 12.24 | 12.30 | 0.21 | 1.74% | 12.12 | 12.30 | 26909 | 3295.78 | 1.52% | 0.00 |
| 2025-05-09 | 12.35 | 12.09 | -0.24 | -1.95% | 12.04 | 12.35 | 27639 | 3361.69 | 1.56% | 0.00 |
| 2025-05-08 | 12.12 | 12.33 | 0.18 | 1.48% | 12.11 | 12.39 | 37706 | 4630.49 | 2.13% | 0.00 |
| 2025-05-07 | 12.27 | 12.15 | 0.10 | 0.83% | 11.96 | 12.40 | 37669 | 4580.32 | 2.13% | 0.00 |
| 2025-05-06 | 11.74 | 12.05 | 0.45 | 3.88% | 11.64 | 12.19 | 57081 | 6833.67 | 3.23% | 0.00 |
| 2025-04-30 | 11.30 | 11.60 | 0.29 | 2.56% | 11.23 | 11.69 | 38320 | 4440.12 | 2.17% | 0.00 |
| 2025-04-29 | 11.02 | 11.31 | 0.23 | 2.08% | 10.94 | 11.39 | 32419 | 3649.52 | 1.83% | 0.00 |
| 2025-04-28 | 11.10 | 11.08 | -0.10 | -0.89% | 10.91 | 11.31 | 29197 | 3237.55 | 1.65% | 0.00 |
| 2025-04-25 | 11.15 | 11.18 | 0.03 | 0.27% | 11.06 | 11.30 | 28530 | 3194.38 | 1.61% | 0.00 |
| 2025-04-24 | 11.41 | 11.15 | -0.29 | -2.53% | 11.00 | 11.48 | 38241 | 4269.26 | 2.16% | 0.00 |
| 2025-04-23 | 11.60 | 11.44 | 0.08 | 0.70% | 11.41 | 11.79 | 49460 | 5718.82 | 2.80% | 0.00 |
| 2025-04-22 | 11.33 | 11.36 | 0.07 | 0.62% | 11.20 | 11.51 | 44820 | 5088.59 | 2.53% | 0.00 |
| 2025-04-21 | 11.05 | 11.29 | 0.30 | 2.73% | 10.83 | 11.37 | 37429 | 4193.32 | 2.12% | 0.00 |
| 2025-04-18 | 11.00 | 10.99 | -0.02 | -0.18% | 10.85 | 11.14 | 30280 | 3329.94 | 1.71% | 0.00 |
| 2025-04-17 | 11.10 | 11.01 | -0.18 | -1.61% | 11.00 | 11.30 | 31666 | 3532.43 | 1.79% | 0.00 |
| 2025-04-16 | 11.30 | 11.19 | -0.17 | -1.50% | 10.83 | 11.36 | 46578 | 5166.79 | 2.63% | 0.00 |
| 2025-04-15 | 11.55 | 11.36 | -0.01 | -0.09% | 11.26 | 11.60 | 33493 | 3813.02 | 1.89% | 0.00 |
| 2025-04-14 | 11.35 | 11.37 | 0.21 | 1.88% | 11.30 | 11.65 | 47969 | 5498.60 | 2.71% | 0.00 |
| 2025-04-11 | 11.37 | 11.16 | 0.09 | 0.81% | 11.02 | 11.37 | 40714 | 4560.89 | 2.30% | 0.00 |
| 2025-04-10 | 11.00 | 11.07 | 0.36 | 3.36% | 10.90 | 11.38 | 59332 | 6634.47 | 3.36% | 0.00 |
| 2025-04-09 | 10.20 | 10.71 | 0.45 | 4.39% | 9.31 | 10.80 | 85516 | 8637.34 | 4.84% | 0.00 |
| 2025-04-08 | 9.90 | 10.26 | 0.42 | 4.27% | 9.89 | 10.66 | 72475 | 7425.88 | 4.10% | 0.00 |
| 2025-04-07 | 11.78 | 9.84 | -2.46 | -20.00% | 9.84 | 11.87 | 72463 | 7600.17 | 4.10% | 0.00 |
| 2025-04-03 | 12.29 | 12.30 | -0.07 | -0.57% | 12.13 | 12.47 | 30196 | 3719.19 | 1.71% | 0.00 |
| 2025-04-02 | 12.33 | 12.37 | 0.07 | 0.57% | 12.21 | 12.46 | 21830 | 2696.80 | 1.23% | 2.00 |
| 2025-04-01 | 12.38 | 12.30 | -0.09 | -0.73% | 12.24 | 12.55 | 33666 | 4173.96 | 1.90% | 0.00 |
| 2025-03-31 | 12.45 | 12.39 | -0.04 | -0.32% | 11.98 | 12.45 | 44329 | 5406.57 | 2.51% | 0.00 |
深证大盘股票行情在线 K线走势图
