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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.71 | 23.08 | 22.46 | 22.57 | -0.57% | 5.99 | 2.58% |
| 2025-08-18 | 22.64 | 22.84 | 22.55 | 22.70 | +0.70% | 5.84 | 2.53% |
| 2025-08-15 | 22.35 | 22.64 | 22.28 | 22.54 | +0.62% | 3.84 | 1.68% |
| 2025-08-14 | 22.80 | 22.87 | 22.30 | 22.40 | -1.65% | 4.93 | 2.15% |
| 2025-08-13 | 22.94 | 22.94 | 22.71 | 22.78 | -0.73% | 4.17 | 1.80% |
| 2025-08-12 | 23.02 | 23.03 | 22.75 | 22.94 | -0.30% | 3.41 | 1.46% |
| 2025-08-11 | 23.15 | 23.16 | 22.89 | 23.01 | -0.13% | 3.88 | 1.66% |
| 2025-08-08 | 22.84 | 23.08 | 22.71 | 23.04 | +0.87% | 4.67 | 2.00% |
| 2025-08-07 | 22.80 | 22.86 | 22.64 | 22.85 | +0.35% | 3.57 | 1.54% |
| 2025-08-06 | 22.61 | 22.83 | 22.46 | 22.77 | +0.53% | 4.00 | 1.73% |
| 2025-08-05 | 22.56 | 22.74 | 22.53 | 22.65 | +0.09% | 3.37 | 1.46% |
| 2025-08-04 | 22.30 | 22.74 | 22.20 | 22.63 | +1.02% | 3.24 | 1.42% |
| 2025-08-01 | 22.47 | 22.62 | 22.30 | 22.40 | -0.48% | 3.13 | 1.37% |
| 2025-07-31 | 22.60 | 22.73 | 22.47 | 22.51 | -0.53% | 3.85 | 1.68% |
| 2025-07-30 | 22.95 | 22.95 | 22.53 | 22.63 | -1.42% | 4.50 | 1.94% |
| 2025-07-29 | 22.81 | 22.96 | 22.50 | 22.95 | +0.52% | 7.14 | 3.09% |
| 2025-07-28 | 22.99 | 23.02 | 22.72 | 22.84 | -0.35% | 5.38 | 2.31% |
| 2025-07-25 | 23.31 | 23.31 | 22.88 | 22.91 | -1.87% | 7.64 | 3.26% |
| 2025-07-24 | 23.19 | 23.52 | 23.19 | 23.35 | 0.00% | 9.56 | 4.03% |
| 2025-07-23 | 24.50 | 24.53 | 23.33 | 23.35 | -5.04% | 18.30 | 7.58% |