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 |
|---|
| 2025-12-12 | 28.96 | 27.67 | -1.61 | -5.50% | 27.40 | 29.20 | 76091 | 21611.12 | 4.30% | 0.00 |
| 2025-12-11 | 29.26 | 29.28 | 0.03 | 0.10% | 29.26 | 30.88 | 72379 | 21596.54 | 4.09% | 0.00 |
| 2025-12-10 | 29.39 | 29.25 | -0.42 | -1.42% | 28.15 | 29.70 | 83479 | 24078.67 | 4.72% | 0.00 |
| 2025-12-09 | 28.50 | 29.67 | 0.99 | 3.45% | 28.00 | 29.96 | 84958 | 24874.54 | 4.80% | 0.00 |
| 2025-12-08 | 29.52 | 28.68 | -0.55 | -1.88% | 28.68 | 29.66 | 62155 | 18007.29 | 3.52% | 0.00 |
| 2025-12-05 | 29.33 | 29.23 | 0.10 | 0.34% | 29.00 | 29.79 | 41177 | 12055.02 | 2.33% | 4.00 |
| 2025-12-04 | 29.44 | 29.13 | -0.63 | -2.12% | 29.10 | 30.10 | 50260 | 14796.84 | 2.84% | 0.00 |
| 2025-12-03 | 29.61 | 29.76 | -0.34 | -1.13% | 29.31 | 30.30 | 74893 | 22242.93 | 4.24% | 29.00 |
| 2025-12-02 | 32.41 | 30.10 | -2.30 | -7.10% | 30.00 | 32.41 | 150878 | 45951.53 | 8.53% | 0.00 |
| 2025-12-01 | 30.88 | 32.40 | 1.52 | 4.92% | 30.59 | 33.36 | 195859 | 63324.26 | 11.08% | 8.00 |
| 2025-11-28 | 30.87 | 30.88 | 0.60 | 1.98% | 29.66 | 32.39 | 161755 | 49936.69 | 9.15% | 0.00 |
| 2025-11-27 | 28.51 | 30.28 | 1.57 | 5.47% | 28.30 | 30.76 | 177867 | 53283.25 | 10.06% | 1.00 |
| 2025-11-26 | 28.75 | 28.71 | 0.23 | 0.81% | 28.37 | 29.75 | 111591 | 32450.83 | 6.31% | 0.00 |
| 2025-11-25 | 28.11 | 28.48 | 0.59 | 2.12% | 27.90 | 29.46 | 112526 | 32292.94 | 6.36% | 5.00 |
| 2025-11-24 | 26.89 | 27.89 | 1.00 | 3.72% | 26.50 | 28.50 | 102540 | 28337.30 | 5.80% | 0.00 |
| 2025-11-21 | 27.00 | 26.89 | -0.54 | -1.97% | 26.44 | 28.25 | 110295 | 30027.92 | 6.24% | 0.00 |
| 2025-11-20 | 26.38 | 27.43 | 1.18 | 4.50% | 26.38 | 27.48 | 79769 | 21590.74 | 4.51% | 2.00 |
| 2025-11-19 | 27.40 | 26.25 | -0.81 | -2.99% | 26.16 | 27.40 | 63056 | 16741.82 | 3.57% | 0.00 |
| 2025-11-18 | 27.03 | 27.06 | -0.11 | -0.40% | 26.50 | 27.35 | 58663 | 15772.64 | 3.32% | 0.00 |
| 2025-11-17 | 27.99 | 27.17 | -0.83 | -2.96% | 26.85 | 28.23 | 88417 | 24170.48 | 5.00% | 0.00 |
| 2025-11-14 | 27.37 | 28.00 | 0.26 | 0.94% | 27.26 | 28.71 | 93327 | 26083.58 | 5.28% | 0.00 |
| 2025-11-13 | 27.10 | 27.74 | 0.67 | 2.48% | 26.99 | 28.39 | 127710 | 35477.61 | 7.22% | 8.00 |
| 2025-11-12 | 26.00 | 27.07 | 0.66 | 2.50% | 25.00 | 27.66 | 162714 | 43437.02 | 9.20% | 0.00 |
| 2025-11-11 | 26.65 | 26.41 | 0.04 | 0.15% | 26.30 | 28.77 | 227137 | 62207.34 | 12.85% | 0.00 |
| 2025-11-10 | 26.64 | 26.37 | -0.26 | -0.98% | 25.30 | 26.68 | 100823 | 26223.45 | 5.70% | 0.00 |
| 2025-11-07 | 27.17 | 26.63 | -0.31 | -1.15% | 26.32 | 27.79 | 110400 | 29638.86 | 6.24% | 4.00 |
| 2025-11-06 | 26.52 | 26.94 | 0.16 | 0.60% | 25.72 | 27.60 | 131534 | 35225.41 | 7.44% | 4.00 |
| 2025-11-05 | 26.59 | 26.78 | 0.41 | 1.55% | 26.26 | 27.65 | 157844 | 42710.53 | 8.93% | 0.00 |
| 2025-11-04 | 26.11 | 26.37 | -0.15 | -0.57% | 25.71 | 26.50 | 98131 | 25642.10 | 5.55% | 0.00 |
| 2025-11-03 | 26.07 | 26.52 | 0.82 | 3.19% | 25.51 | 27.33 | 188792 | 50366.52 | 10.68% | 0.00 |
| 2025-10-31 | 25.66 | 25.70 | 0.41 | 1.62% | 24.80 | 26.03 | 93602 | 24007.13 | 5.29% | 12.00 |
| 2025-10-30 | 26.68 | 25.29 | -0.87 | -3.33% | 25.25 | 27.09 | 128479 | 33113.16 | 7.27% | 0.00 |
| 2025-10-29 | 25.91 | 26.16 | 0.51 | 1.99% | 25.05 | 26.54 | 160303 | 41273.69 | 9.07% | 5.00 |
| 2025-10-28 | 25.98 | 25.65 | -0.10 | -0.39% | 25.49 | 28.21 | 248856 | 66492.27 | 14.07% | 5.00 |
| 2025-10-27 | 28.80 | 25.75 | -3.95 | -13.30% | 25.57 | 29.00 | 297803 | 78335.21 | 16.84% | 10.00 |
| 2025-10-24 | 29.61 | 29.70 | 0.09 | 0.30% | 28.90 | 30.33 | 164588 | 48793.39 | 9.31% | 0.00 |
| 2025-10-23 | 30.01 | 29.61 | -0.50 | -1.66% | 28.10 | 30.10 | 205454 | 59873.62 | 11.62% | 0.00 |
| 2025-10-22 | 30.00 | 30.11 | -0.25 | -0.82% | 29.90 | 31.39 | 274262 | 83388.13 | 15.51% | 4.00 |
| 2025-10-21 | 27.00 | 30.36 | 3.35 | 12.40% | 26.50 | 31.04 | 327242 | 95720.20 | 18.51% | 8.00 |
| 2025-10-20 | 28.21 | 27.01 | -0.70 | -2.53% | 26.00 | 28.35 | 288014 | 77109.61 | 16.29% | 5.00 |
| 2025-10-17 | 28.49 | 27.71 | 2.21 | 8.67% | 26.50 | 29.40 | 398838 | 110750.91 | 22.56% | 49.00 |
| 2025-10-16 | 21.98 | 25.50 | 4.25 | 20.00% | 21.45 | 25.50 | 317267 | 74018.20 | 17.94% | 0.00 |
| 2025-10-15 | 20.83 | 21.25 | 1.03 | 5.09% | 20.20 | 21.43 | 125992 | 26271.97 | 7.13% | 4.00 |
| 2025-10-14 | 19.31 | 20.22 | 0.97 | 5.04% | 19.01 | 21.75 | 166310 | 34347.77 | 9.41% | 10.00 |
| 2025-10-13 | 17.48 | 19.25 | -0.42 | -2.14% | 17.48 | 19.47 | 73688 | 14033.21 | 4.17% | 0.00 |
| 2025-10-10 | 19.95 | 19.67 | -0.27 | -1.35% | 19.07 | 19.95 | 74343 | 14506.52 | 4.20% | 0.00 |
| 2025-10-09 | 20.35 | 19.94 | -0.18 | -0.89% | 19.90 | 20.43 | 70506 | 14146.08 | 3.99% | 0.00 |
| 2025-09-30 | 20.27 | 20.12 | -0.10 | -0.49% | 19.83 | 20.41 | 66189 | 13279.30 | 3.74% | 0.00 |
| 2025-09-29 | 19.60 | 20.22 | 0.65 | 3.32% | 19.10 | 20.89 | 116717 | 23451.81 | 6.60% | 0.00 |
| 2025-09-26 | 19.75 | 19.57 | -0.19 | -0.96% | 19.40 | 20.78 | 102349 | 20452.88 | 5.79% | 0.00 |
| 2025-09-25 | 20.36 | 19.76 | -0.97 | -4.68% | 19.69 | 20.69 | 121395 | 24269.27 | 6.87% | 0.00 |
| 2025-09-24 | 21.00 | 20.73 | -0.09 | -0.43% | 20.21 | 21.19 | 100460 | 20738.77 | 5.68% | 4.00 |
| 2025-09-23 | 21.40 | 20.82 | -0.58 | -2.71% | 20.31 | 21.55 | 113803 | 23668.48 | 6.44% | 0.00 |
| 2025-09-22 | 21.21 | 21.40 | 0.56 | 2.69% | 21.12 | 22.18 | 124073 | 26683.40 | 7.02% | 0.00 |
| 2025-09-19 | 21.05 | 20.84 | -0.11 | -0.53% | 20.70 | 21.40 | 115356 | 24222.56 | 6.52% | 0.00 |
| 2025-09-18 | 20.11 | 20.95 | 0.37 | 1.80% | 20.11 | 21.48 | 179320 | 37656.93 | 10.14% | 2.00 |
| 2025-09-17 | 18.90 | 20.58 | 1.80 | 9.58% | 18.72 | 21.28 | 228762 | 46364.57 | 12.94% | 0.00 |
| 2025-09-16 | 19.14 | 18.78 | -0.11 | -0.58% | 18.14 | 19.15 | 117511 | 21802.25 | 6.65% | 0.00 |
| 2025-09-15 | 19.24 | 18.89 | -0.45 | -2.33% | 18.76 | 19.35 | 84201 | 15991.74 | 4.76% | 0.00 |
| 2025-09-12 | 19.21 | 19.34 | 0.02 | 0.10% | 19.04 | 19.59 | 74524 | 14399.91 | 4.21% | 19.00 |
| 2025-09-11 | 19.19 | 19.32 | 0.12 | 0.63% | 19.01 | 19.49 | 107907 | 20764.52 | 6.10% | 0.00 |
| 2025-09-10 | 17.82 | 19.20 | 1.46 | 8.23% | 17.62 | 19.40 | 156215 | 29381.36 | 8.83% | 5.00 |
| 2025-09-09 | 18.31 | 17.74 | -0.57 | -3.11% | 17.63 | 18.31 | 50997 | 9137.96 | 2.88% | 0.00 |
| 2025-09-08 | 18.40 | 18.31 | 0.03 | 0.16% | 17.99 | 18.60 | 72299 | 13203.99 | 4.09% | 0.00 |
| 2025-09-05 | 17.60 | 18.28 | 0.76 | 4.34% | 17.22 | 18.36 | 63249 | 11269.25 | 3.58% | 0.00 |
| 2025-09-04 | 17.85 | 17.52 | -0.18 | -1.02% | 17.11 | 18.17 | 84171 | 14929.78 | 4.76% | 0.00 |
| 2025-09-03 | 18.73 | 17.70 | -0.66 | -3.59% | 17.65 | 18.73 | 77561 | 14011.66 | 4.39% | 0.00 |
| 2025-09-02 | 19.50 | 18.36 | -1.14 | -5.85% | 17.98 | 19.53 | 131950 | 24369.54 | 7.46% | 0.00 |
| 2025-09-01 | 19.11 | 19.50 | 0.40 | 2.09% | 19.10 | 20.23 | 98884 | 19449.47 | 5.59% | 0.00 |
| 2025-08-29 | 19.75 | 19.10 | -0.39 | -2.00% | 19.00 | 19.99 | 96870 | 18788.51 | 5.48% | 0.00 |
| 2025-08-28 | 19.32 | 19.49 | 0.23 | 1.19% | 18.80 | 19.80 | 123192 | 23762.56 | 6.97% | 0.00 |
| 2025-08-27 | 20.77 | 19.26 | -1.49 | -7.18% | 19.26 | 20.98 | 179893 | 36204.60 | 10.17% | 0.00 |
| 2025-08-26 | 21.59 | 20.75 | -0.46 | -2.17% | 20.73 | 21.80 | 151788 | 32122.23 | 8.58% | 1.00 |
| 2025-08-25 | 21.27 | 21.21 | 0.66 | 3.21% | 20.72 | 22.00 | 204645 | 43664.00 | 11.57% | 5.00 |
| 2025-08-22 | 19.65 | 20.55 | 0.90 | 4.58% | 19.40 | 20.99 | 200222 | 40822.95 | 11.32% | 21.00 |
| 2025-08-21 | 19.26 | 19.65 | 0.17 | 0.87% | 19.06 | 19.99 | 174827 | 33966.97 | 9.89% | 5.00 |
| 2025-08-20 | 18.22 | 19.48 | -2.77 | -12.45% | 18.22 | 21.10 | 335018 | 65393.75 | 18.95% | 0.00 |
| 2025-08-19 | 20.67 | 22.25 | 1.62 | 7.85% | 20.50 | 22.80 | 223364 | 49084.61 | 12.63% | 2.00 |
| 2025-08-18 | 19.80 | 20.63 | 1.37 | 7.11% | 19.66 | 20.96 | 181151 | 37093.57 | 10.24% | 2.00 |
| 2025-08-15 | 19.00 | 19.26 | 0.31 | 1.64% | 18.91 | 19.35 | 75022 | 14382.67 | 4.24% | 7.00 |
深证大盘股票行情在线 K线走势图
熙菱信息(300588)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
