许继电气 sz.000400
25.92
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.85 | 26.13 | 25.73 | 25.92 | -0.04% | 4.18 | 1.59% |
| 2026-05-21 | 26.90 | 27.14 | 25.86 | 25.93 | -3.68% | 7.63 | 2.85% |
| 2026-05-20 | 27.50 | 27.53 | 26.76 | 26.92 | -1.86% | 6.67 | 2.44% |
| 2026-05-19 | 26.49 | 27.57 | 26.30 | 27.43 | +3.59% | 9.06 | 3.31% |
| 2026-05-18 | 26.20 | 26.77 | 26.03 | 26.48 | +0.46% | 5.01 | 1.87% |
| 2026-05-15 | 26.60 | 26.96 | 26.01 | 26.36 | -0.64% | 7.34 | 2.75% |
| 2026-05-14 | 27.80 | 27.85 | 26.51 | 26.53 | -4.22% | 10.06 | 3.67% |
| 2026-05-13 | 27.05 | 27.96 | 27.05 | 27.70 | +1.65% | 11.80 | 4.22% |
| 2026-05-12 | 27.14 | 27.68 | 26.71 | 27.25 | +0.44% | 11.37 | 4.12% |
| 2026-05-11 | 26.56 | 27.35 | 26.56 | 27.13 | +2.73% | 11.08 | 4.04% |
| 2026-05-08 | 26.49 | 26.59 | 26.14 | 26.41 | +0.49% | 8.44 | 3.17% |
| 2026-05-07 | 26.01 | 26.40 | 25.80 | 26.28 | +1.55% | 8.42 | 3.18% |
| 2026-05-06 | 25.25 | 25.91 | 25.25 | 25.88 | +2.74% | 7.13 | 2.74% |
| 2026-04-30 | 25.32 | 25.35 | 25.07 | 25.19 | -0.71% | 4.13 | 1.62% |
| 2026-04-29 | 24.96 | 25.40 | 24.96 | 25.37 | +1.60% | 5.65 | 2.21% |
| 2026-04-28 | 25.73 | 25.73 | 24.93 | 24.97 | -2.99% | 7.70 | 3.02% |
| 2026-04-27 | 25.79 | 25.91 | 25.55 | 25.74 | -0.23% | 4.35 | 1.67% |
| 2026-04-24 | 26.15 | 26.25 | 25.70 | 25.80 | -1.34% | 5.15 | 1.97% |
| 2026-04-23 | 26.24 | 26.67 | 25.80 | 26.15 | -0.34% | 7.92 | 2.99% |
| 2026-04-22 | 26.18 | 26.40 | 26.08 | 26.24 | +0.31% | 6.80 | 2.56% |