熙菱信息（300588）历史行情

以下为熙菱信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.200	20.650	20.680	19.620	0.450	2.228%	358.61万	0.72亿	2.028%
2026-10-08	21.030	20.200	21.100	19.920	-0.660	-3.164%	3.07万	0.00亿	0.000%
2026-10-07	21.200	20.860	21.570	20.800	-0.160	-0.761%	212.94万	0.45亿	1.204%
2026-10-06	21.200	20.860	21.570	20.800	-0.160	-0.761%	212.94万	0.45亿	1.204%
2026-10-05	21.200	20.860	21.570	20.800	-0.160	-0.761%	212.94万	0.45亿	1.204%
2026-10-02	21.200	20.860	21.570	20.800	-0.160	-0.761%	212.94万	0.45亿	1.204%
2026-10-01	21.200	20.860	21.570	20.800	-0.160	-0.761%	212.94万	0.45亿	1.204%
2026-09-30	21.200	20.860	21.570	20.800	-0.160	-0.761%	2.13万	0.00亿	0.000%
2026-09-29	21.100	21.020	21.370	21.000	-0.130	-0.615%	1.54万	0.00亿	0.000%
2026-09-28	21.760	21.150	21.930	20.980	-0.610	-2.803%	2.34万	0.00亿	0.000%
2026-09-27	22.540	21.760	22.540	21.760	-0.670	-2.987%	231.47万	0.51亿	1.309%
2026-09-24	22.540	21.760	22.540	21.760	-0.670	-2.987%	2.31万	0.00亿	0.000%
2026-09-23	21.980	22.430	22.600	21.900	0.450	2.047%	3.35万	0.00亿	0.000%
2026-09-22	22.410	21.980	22.870	21.950	-0.230	-1.036%	3.43万	0.00亿	0.000%
2026-09-21	21.840	22.210	22.630	21.710	0.410	1.881%	3.94万	0.00亿	0.000%
2026-09-18	21.410	21.800	21.860	21.150	0.720	3.416%	4.07万	0.00亿	0.000%
2026-09-17	20.800	21.080	21.120	20.620	0.170	0.813%	2.38万	0.00亿	0.000%
2026-09-16	20.620	20.910	21.050	20.460	0.220	1.063%	2.78万	0.00亿	0.000%
2026-09-15	21.140	20.690	21.180	20.670	-0.370	-1.757%	3.41万	0.00亿	0.000%
2026-09-14	21.390	21.060	21.530	20.930	-0.380	-1.772%	2.99万	0.00亿	0.000%
2026-09-11	22.080	21.440	22.180	21.200	-0.900	-4.029%	4.18万	0.00亿	0.000%
2026-09-10	22.300	22.340	22.820	22.090	-0.070	-0.312%	4.68万	0.00亿	0.000%
2026-09-09	23.820	22.410	23.970	22.000	-1.530	-6.391%	11.01万	0.00亿	0.000%
2026-09-08	24.550	23.940	24.940	23.600	-0.620	-2.524%	6.93万	0.00亿	0.000%
2026-09-07	25.170	24.560	25.410	22.680	-0.780	-3.078%	7.09万	0.00亿	0.000%
2026-09-04	25.000	25.340	26.380	24.950	0.650	2.633%	7.66万	0.00亿	0.000%
2026-09-03	24.890	24.690	25.490	24.650	0.160	0.652%	8.56万	0.00亿	0.000%
2026-09-02	23.500	24.530	24.840	23.390	0.800	3.371%	8.04万	0.00亿	0.000%
2026-09-01	23.300	23.730	24.100	23.000	0.740	3.219%	9.35万	0.00亿	0.000%
2026-08-31	21.180	22.990	23.500	21.030	1.590	7.430%	10.58万	0.00亿	0.000%
2026-08-28	21.060	21.400	21.950	21.060	0.390	1.856%	4.43万	0.00亿	0.000%
2026-08-27	20.690	21.010	21.250	20.660	0.220	1.058%	2.63万	0.00亿	0.000%
2026-08-26	21.140	20.790	21.460	20.720	-0.280	-1.329%	1.97万	0.00亿	0.000%
2026-08-25	21.010	21.070	21.330	20.630	-0.050	-0.237%	2.50万	0.00亿	0.000%
2026-08-24	22.330	21.120	22.330	20.810	-1.330	-5.924%	5.80万	0.00亿	0.000%
2026-08-21	20.020	22.450	22.650	19.970	2.310	11.470%	8.99万	0.00亿	0.000%
2026-08-20	20.420	20.140	20.740	20.030	0.030	0.149%	2.38万	0.00亿	0.000%
2026-08-19	21.350	20.110	21.500	20.000	-1.650	-7.583%	4.31万	0.00亿	0.000%
2026-08-18	21.600	21.760	21.970	21.000	0.090	0.415%	3.88万	0.00亿	0.000%
2026-08-17	21.950	21.670	22.240	21.550	-0.240	-1.095%	3.03万	0.00亿	0.000%
2026-08-14	22.380	21.910	22.380	21.730	-0.290	-1.306%	2.60万	0.00亿	0.000%
2026-08-13	22.770	22.200	22.770	22.200	-0.260	-1.158%	2.62万	0.00亿	0.000%
2026-08-12	22.320	22.460	22.460	22.100	0.170	0.763%	2.18万	0.00亿	0.000%
2026-08-11	22.420	22.290	22.570	22.130	-0.320	-1.415%	2.48万	0.00亿	0.000%
2026-08-10	22.310	22.610	22.680	21.980	0.310	1.390%	3.60万	0.00亿	0.000%
2026-08-07	22.510	22.300	22.700	21.850	-0.340	-1.502%	3.87万	0.00亿	0.000%
2026-08-06	22.610	22.640	22.980	22.310	-0.180	-0.789%	3.52万	0.00亿	0.000%
2026-08-05	22.580	22.820	22.870	22.250	0.460	2.057%	4.33万	0.00亿	0.000%
2026-08-04	22.030	22.360	22.590	21.850	0.440	2.007%	4.39万	0.00亿	0.000%
2026-08-03	21.470	21.920	22.230	21.230	0.230	1.060%	3.55万	0.00亿	0.000%
2026-07-31	21.800	21.690	22.190	21.400	0.230	1.072%	5.41万	0.00亿	0.000%
2026-07-30	21.410	21.460	21.500	20.910	0.020	0.093%	4.42万	0.00亿	0.000%
2026-07-29	21.090	21.440	21.500	20.560	0.550	2.633%	5.09万	0.00亿	0.000%
2026-07-28	20.160	20.890	21.160	20.000	0.440	2.152%	4.87万	0.00亿	0.000%
2026-07-27	19.780	20.450	20.600	19.780	0.680	3.440%	3.01万	0.00亿	0.000%
2026-07-24	20.000	19.770	20.250	19.750	-0.530	-2.611%	2.75万	0.00亿	0.000%
2026-07-23	19.900	20.300	20.440	19.600	0.400	2.010%	3.87万	0.00亿	0.000%
2026-07-22	20.060	19.900	20.650	19.630	-0.350	-1.728%	3.88万	0.00亿	0.000%
2026-07-21	19.880	20.250	20.330	18.100	0.260	1.301%	6.83万	0.00亿	0.000%
2026-07-20	20.060	19.990	21.630	19.550	0.140	0.705%	6.94万	0.00亿	0.000%
2026-07-17	22.710	19.850	22.830	19.800	-3.210	-13.920%	9.24万	0.00亿	0.000%
2026-07-16	21.860	23.060	23.070	21.500	1.210	5.538%	6.97万	0.00亿	0.000%
2026-07-15	22.480	21.850	22.700	21.570	-0.430	-1.930%	6.66万	0.00亿	0.000%
2026-07-14	23.820	22.280	24.110	22.100	-1.820	-7.552%	10.06万	0.00亿	0.000%
2026-07-13	24.560	24.100	25.290	23.730	-0.700	-2.823%	12.09万	0.00亿	0.000%
2026-07-10	22.400	24.800	24.880	21.910	1.710	7.406%	14.95万	0.00亿	0.000%
2026-07-09	24.000	23.090	24.290	22.110	-2.610	-10.156%	17.05万	0.00亿	0.000%
2026-07-08	23.390	25.700	26.320	23.390	3.770	17.191%	23.54万	0.00亿	0.000%
2026-07-07	20.810	21.930	21.930	20.320	1.230	5.942%	5.31万	0.00亿	0.000%
2026-07-06	21.690	20.700	21.780	20.070	-0.540	-2.542%	4.21万	0.00亿	0.000%
2026-07-03	22.000	21.240	22.800	21.220	-0.530	-2.435%	4.11万	0.00亿	0.000%
2026-07-02	22.410	21.770	22.560	21.710	-0.610	-2.726%	4.07万	0.00亿	0.000%
2026-07-01	22.550	22.380	23.000	22.210	-0.180	-0.798%	4.44万	0.00亿	0.000%
2026-06-30	22.280	22.560	22.780	21.300	0.720	3.297%	5.33万	0.00亿	0.000%
2026-06-29	23.130	21.840	24.280	21.740	-1.260	-5.455%	8.30万	0.00亿	0.000%
2026-06-26	23.000	23.100	23.650	21.680	0.250	1.094%	9.31万	0.00亿	0.000%
2026-06-25	22.760	22.850	23.440	22.420	-0.130	-0.566%	5.19万	0.00亿	0.000%
2026-06-24	22.660	22.980	23.240	22.110	0.240	1.055%	4.71万	0.00亿	0.000%
2026-06-23	22.460	22.740	23.550	22.270	-0.080	-0.351%	7.21万	0.00亿	0.000%
2026-06-22	23.830	22.820	25.890	22.620	-1.470	-6.052%	10.74万	0.00亿	0.000%
2026-06-18	22.580	24.290	25.570	22.400	2.070	9.316%	14.92万	0.00亿	0.000%
2026-06-17	21.980	22.220	22.590	21.610	0.240	1.092%	6.84万	0.00亿	0.000%
2026-06-16	23.200	21.980	23.380	21.610	-0.110	-0.498%	14.47万	0.00亿	0.000%
2026-06-15	19.270	22.090	22.090	19.250	3.680	19.989%	7.28万	0.00亿	0.000%
2026-06-12	18.240	18.410	18.800	17.970	0.240	1.321%	2.35万	0.00亿	0.000%
2026-06-11	17.930	18.170	18.500	17.650	0.060	0.331%	2.67万	0.00亿	0.000%
2026-06-10	18.680	18.110	18.800	17.840	-0.710	-3.773%	3.22万	0.00亿	0.000%
2026-06-09	18.930	18.820	19.060	18.510	-0.010	-0.053%	3.30万	0.00亿	0.000%
2026-06-08	19.080	18.830	19.950	18.390	-0.270	-1.414%	5.51万	0.00亿	0.000%
2026-06-05	18.640	19.100	19.400	17.700	0.530	2.854%	5.53万	0.00亿	0.000%
2026-06-04	19.580	18.570	19.650	18.340	-1.110	-5.640%	4.05万	0.00亿	0.000%
2026-06-03	19.270	19.680	20.350	19.060	0.400	2.075%	4.77万	0.00亿	0.000%
2026-06-02	19.250	19.280	19.580	18.550	0.030	0.156%	3.76万	0.00亿	0.000%
2026-06-01	19.490	19.250	19.930	19.200	-0.210	-1.079%	3.76万	0.00亿	0.000%
2026-05-29	20.040	19.460	20.100	19.410	-0.410	-2.063%	2.96万	0.00亿	0.000%
2026-05-28	19.380	19.870	20.210	19.090	0.530	2.740%	3.99万	0.00亿	0.000%
2026-05-27	20.050	19.340	20.050	19.270	-0.710	-3.541%	2.63万	0.00亿	0.000%
2026-05-26	20.280	20.050	20.280	19.390	-0.250	-1.232%	3.76万	0.00亿	0.000%
2026-05-25	20.290	20.300	21.060	20.000	-0.110	-0.539%	3.56万	0.00亿	0.000%
2026-05-22	20.540	20.410	20.760	20.030	0.070	0.344%	2.62万	0.00亿	0.000%
2026-05-21	21.280	20.340	21.550	20.200	-0.940	-4.417%	4.38万	0.00亿	0.000%
2026-05-20	20.940	21.280	21.550	20.790	0.210	0.997%	3.78万	0.00亿	0.000%
2026-05-19	20.930	21.070	21.210	20.660	0.220	1.055%	2.65万	0.00亿	0.000%
2026-05-18	21.330	20.850	21.390	20.550	-0.090	-0.430%	3.46万	0.00亿	0.000%
2026-05-15	20.760	20.940	21.500	20.500	0.180	0.867%	4.83万	0.00亿	0.000%
2026-05-14	21.880	20.760	22.050	19.900	-1.140	-5.205%	8.16万	0.00亿	0.000%
2026-05-13	22.390	21.900	22.400	21.590	-0.490	-2.188%	5.63万	0.00亿	0.000%
2026-05-12	23.000	22.390	23.060	22.070	-0.690	-2.990%	5.04万	0.00亿	0.000%
2026-05-11	23.790	23.080	24.080	22.880	-0.570	-2.410%	5.61万	0.00亿	0.000%
2026-05-08	23.620	23.650	23.940	23.600	-0.150	-0.630%	3.24万	0.00亿	0.000%
2026-05-07	24.480	23.800	24.480	23.620	-0.490	-2.017%	5.63万	0.00亿	0.000%
2026-05-06	24.140	24.290	25.350	24.140	0.180	0.747%	5.11万	0.00亿	0.000%
2026-04-30	24.210	24.110	24.780	23.650	0.130	0.542%	4.54万	0.00亿	0.000%
2026-04-29	24.630	23.980	24.900	23.910	-1.090	-4.348%	7.71万	0.00亿	0.000%
2026-04-28	25.880	25.070	26.460	24.580	-1.000	-3.836%	7.04万	0.00亿	0.000%
2026-04-27	24.780	26.070	27.800	24.500	1.510	6.148%	10.88万	0.00亿	0.000%
2026-04-24	24.960	24.560	24.960	24.210	-0.380	-1.524%	3.97万	0.00亿	0.000%
2026-04-23	25.840	24.940	26.350	24.730	-1.030	-3.966%	3.59万	0.00亿	0.000%
2026-04-22	25.650	25.970	26.100	25.410	0.160	0.620%	2.61万	0.00亿	0.000%
2026-04-21	25.690	25.810	25.930	25.220	0.120	0.467%	2.36万	0.00亿	0.000%
2026-04-20	25.180	25.690	25.800	25.180	0.450	1.783%	3.80万	0.00亿	0.000%
2026-04-17	25.300	25.240	25.670	25.090	-0.050	-0.198%	3.03万	0.00亿	0.000%
2026-04-16	25.120	25.290	25.360	24.940	0.430	1.730%	2.72万	0.00亿	0.000%
2026-04-15	24.940	24.860	25.500	24.730	-0.070	-0.281%	3.39万	0.00亿	0.000%
2026-04-14	25.070	24.930	25.480	24.650	0.020	0.080%	2.65万	0.00亿	0.000%
2026-04-13	24.500	24.910	25.860	24.480	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-10	24.720	24.480	25.050	24.260	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-09	24.420	24.400	24.950	24.230	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-08	24.100	24.600	24.830	24.000	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-07	22.520	23.650	23.980	22.520	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-03	23.480	22.760	23.480	22.430	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-02	23.980	23.260	24.030	23.010	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-01	23.890	24.090	24.290	23.800	0.000	0.000%	2.26万	0.00亿	0.000%