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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.78 | 25.33 | 23.11 | 24.59 | +3.76% | 32.62 | 13.37% |
| 2025-07-21 | 22.67 | 23.70 | 22.51 | 23.70 | +9.98% | 30.52 | 12.90% |
| 2025-07-18 | 21.54 | 21.62 | 21.44 | 21.55 | +0.05% | 2.14 | 0.98% |
| 2025-07-17 | 21.48 | 21.68 | 21.40 | 21.54 | +0.28% | 2.22 | 1.01% |
| 2025-07-16 | 21.68 | 21.78 | 21.42 | 21.48 | -1.10% | 2.79 | 1.27% |
| 2025-07-15 | 21.96 | 22.03 | 21.64 | 21.72 | -1.13% | 2.80 | 1.26% |
| 2025-07-14 | 21.66 | 22.10 | 21.65 | 21.96 | +1.56% | 3.86 | 1.72% |
| 2025-07-11 | 21.69 | 21.78 | 21.57 | 21.63 | -0.37% | 2.67 | 1.21% |
| 2025-07-10 | 21.79 | 21.81 | 21.59 | 21.71 | -0.64% | 2.76 | 1.25% |
| 2025-07-09 | 21.88 | 22.57 | 21.80 | 21.84 | +0.05% | 5.95 | 2.65% |
| 2025-07-08 | 21.87 | 21.92 | 21.63 | 21.83 | -0.14% | 3.44 | 1.54% |
| 2025-07-07 | 21.53 | 21.96 | 21.52 | 21.86 | +1.88% | 5.91 | 2.64% |
| 2025-07-04 | 21.35 | 21.83 | 21.19 | 21.46 | +0.51% | 3.82 | 1.73% |
| 2025-07-03 | 21.60 | 21.64 | 21.22 | 21.35 | -0.91% | 2.74 | 1.25% |
| 2025-07-02 | 21.26 | 21.55 | 21.16 | 21.55 | +1.25% | 3.04 | 1.39% |
| 2025-07-01 | 21.44 | 21.52 | 21.13 | 21.28 | -0.69% | 2.90 | 1.33% |
| 2025-06-30 | 21.32 | 21.69 | 21.12 | 21.43 | +1.26% | 5.82 | 2.65% |
| 2025-06-27 | 20.68 | 21.41 | 20.63 | 21.17 | +2.67% | 5.57 | 2.57% |
| 2025-06-26 | 20.73 | 20.84 | 20.61 | 20.61 | -0.62% | 1.85 | 0.87% |
| 2025-06-25 | 20.59 | 20.76 | 20.51 | 20.74 | +0.72% | 2.24 | 1.06% |