熙菱信息 (300588) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-17	21.95	21.67	-0.24	-1.10%	21.55	22.24	30344	6630	1.72%
2026-08-14	22.38	21.91	-0.29	-1.31%	21.73	22.38	26016	5704	1.47%
2026-08-13	22.77	22.20	-0.26	-1.16%	22.20	22.77	26235	5905	1.48%
2026-08-12	22.32	22.46	0.17	0.76%	22.10	22.46	21839	4874	1.24%
2026-08-11	22.42	22.29	-0.32	-1.42%	22.13	22.57	24764	5534	1.40%
2026-08-10	22.31	22.61	0.31	1.39%	21.98	22.68	35968	8028	2.03%
2026-08-07	22.51	22.30	-0.34	-1.50%	21.85	22.70	38675	8627	2.19%
2026-08-06	22.61	22.64	-0.18	-0.79%	22.31	22.98	35188	7980	1.99%
2026-08-05	22.58	22.82	0.46	2.06%	22.25	22.87	43306	9822	2.45%
2026-08-04	22.03	22.36	0.44	2.01%	21.85	22.59	43941	9806	2.49%
2026-08-03	21.47	21.92	0.23	1.06%	21.23	22.23	35533	7757	2.01%
2026-07-31	21.80	21.69	0.23	1.07%	21.40	22.19	54096	11832	3.06%
2026-07-30	21.41	21.46	0.02	0.09%	20.91	21.50	44171	9342	2.50%
2026-07-29	21.09	21.44	0.55	2.63%	20.56	21.50	50904	10717	2.88%
2026-07-28	20.16	20.89	0.44	2.15%	20.00	21.16	48675	10114	2.75%
2026-07-27	19.78	20.45	0.68	3.44%	19.78	20.60	30073	6117	1.70%
2026-07-24	20.00	19.77	-0.53	-2.61%	19.75	20.25	27469	5472	1.55%
2026-07-23	19.90	20.30	0.40	2.01%	19.60	20.44	38669	7758	2.19%
2026-07-22	20.06	19.90	-0.35	-1.73%	19.63	20.65	38771	7765	2.19%
2026-07-21	19.88	20.25	0.26	1.30%	18.10	20.33	68251	13152	3.86%
2026-07-20	20.06	19.99	0.14	0.71%	19.55	21.63	69358	14170	3.92%
2026-07-17	22.71	19.85	-3.21	-13.92%	19.80	22.83	92379	19371	5.22%
2026-07-16	21.86	23.06	1.21	5.54%	21.50	23.07	69658	15486	3.94%
2026-07-15	22.48	21.85	-0.43	-1.93%	21.57	22.70	66566	14636	3.76%
2026-07-14	23.82	22.28	-1.82	-7.55%	22.10	24.11	100591	22860	5.69%
2026-07-13	24.56	24.10	-0.70	-2.82%	23.73	25.29	120879	29799	6.84%
2026-07-10	22.40	24.80	1.71	7.41%	21.91	24.88	149485	35522	8.45%
2026-07-09	24.00	23.09	-2.61	-10.16%	22.11	24.29	170517	39013	9.64%
2026-07-08	23.39	25.70	3.77	17.19%	23.39	26.32	235373	59074	13.31%
2026-07-07	20.81	21.93	1.23	5.94%	20.32	21.93	53067	11260	3.00%
2026-07-06	21.69	20.70	-0.54	-2.54%	20.07	21.78	42124	8726	2.38%
2026-07-03	22.00	21.24	-0.53	-2.43%	21.22	22.80	41116	8974	2.33%
2026-07-02	22.41	21.77	-0.61	-2.73%	21.71	22.56	40671	8989	2.30%
2026-07-01	22.55	22.38	-0.18	-0.80%	22.21	23.00	44393	9999	2.51%
2026-06-30	22.28	22.56	0.72	3.30%	21.30	22.78	53344	11878	3.02%
2026-06-29	23.13	21.84	-1.26	-5.45%	21.74	24.28	82959	18954	4.69%
2026-06-26	23.00	23.10	0.25	1.09%	21.68	23.65	93104	21215	5.27%
2026-06-25	22.76	22.85	-0.13	-0.57%	22.42	23.44	51903	11874	2.94%
2026-06-24	22.66	22.98	0.24	1.06%	22.11	23.24	47127	10693	2.67%
2026-06-23	22.46	22.74	-0.08	-0.35%	22.27	23.55	72097	16541	4.08%
2026-06-22	23.83	22.82	-1.47	-6.05%	22.62	25.89	107415	25252	6.07%
2026-06-18	22.58	24.29	2.07	9.32%	22.40	25.57	149185	35650	8.44%
2026-06-17	21.98	22.22	0.24	1.09%	21.61	22.59	68413	15127	3.87%
2026-06-16	23.20	21.98	-0.11	-0.50%	21.61	23.38	144700	32440	8.18%
2026-06-15	19.27	22.09	3.68	19.99%	19.25	22.09	72835	15578	4.12%
2026-06-12	18.24	18.41	0.24	1.32%	17.97	18.80	23475	4318	1.33%
2026-06-11	17.93	18.17	0.06	0.33%	17.65	18.50	26734	4837	1.51%
2026-06-10	18.68	18.11	-0.71	-3.77%	17.84	18.80	32174	5842	1.82%
2026-06-09	18.93	18.82	-0.01	-0.05%	18.51	19.06	33032	6203	1.87%
2026-06-08	19.08	18.83	-0.27	-1.41%	18.39	19.95	55136	10556	3.12%
2026-06-05	18.64	19.10	0.53	2.85%	17.70	19.40	55264	10343	3.13%
2026-06-04	19.58	18.57	-1.11	-5.64%	18.34	19.65	40495	7581	2.29%
2026-06-03	19.27	19.68	0.40	2.07%	19.06	20.35	47722	9439	2.70%
2026-06-02	19.25	19.28	0.03	0.16%	18.55	19.58	37587	7126	2.13%
2026-06-01	19.49	19.25	-0.21	-1.08%	19.20	19.93	37640	7331	2.13%
2026-05-29	20.04	19.46	-0.41	-2.06%	19.41	20.10	29614	5843	1.67%
2026-05-28	19.38	19.87	0.53	2.74%	19.09	20.21	39903	7859	2.26%
2026-05-27	20.05	19.34	-0.71	-3.54%	19.27	20.05	26261	5115	1.49%
2026-05-26	20.28	20.05	-0.25	-1.23%	19.39	20.28	37635	7451	2.13%
2026-05-25	20.29	20.30	-0.11	-0.54%	20.00	21.06	35639	7249	2.02%
2026-05-22	20.54	20.41	0.07	0.34%	20.03	20.76	26214	5315	1.48%
2026-05-21	21.28	20.34	-0.94	-4.42%	20.20	21.55	43833	9173	2.48%
2026-05-20	20.94	21.28	0.21	1.00%	20.79	21.55	37776	7976	2.14%
2026-05-19	20.93	21.07	0.22	1.06%	20.66	21.21	26540	5556	1.50%
2026-05-18	21.33	20.85	-0.09	-0.43%	20.55	21.39	34600	7247	1.96%
2026-05-15	20.76	20.94	0.18	0.87%	20.50	21.50	48307	10109	2.73%
2026-05-14	21.88	20.76	-1.14	-5.21%	19.90	22.05	81557	16845	4.61%
2026-05-13	22.39	21.90	-0.49	-2.19%	21.59	22.40	56270	12285	3.18%
2026-05-12	23.00	22.39	-0.69	-2.99%	22.07	23.06	50424	11293	2.85%
2026-05-11	23.79	23.08	-0.57	-2.41%	22.88	24.08	56110	13100	3.17%