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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.22 | 20.60 | 20.19 | 20.59 | +1.70% | 2.31 | 1.10% |
| 2025-06-23 | 20.10 | 20.32 | 19.89 | 20.25 | +0.24% | 2.15 | 1.05% |
| 2025-06-20 | 20.47 | 20.59 | 20.13 | 20.20 | -1.44% | 2.13 | 1.02% |
| 2025-06-19 | 20.82 | 20.86 | 20.45 | 20.50 | -1.89% | 2.69 | 1.28% |
| 2025-06-18 | 20.80 | 20.96 | 20.78 | 20.89 | +0.09% | 1.36 | 0.64% |
| 2025-06-17 | 20.77 | 20.92 | 20.66 | 20.87 | +0.47% | 1.79 | 0.84% |
| 2025-06-16 | 20.68 | 20.89 | 20.58 | 20.77 | +0.38% | 1.65 | 0.78% |
| 2025-06-13 | 20.98 | 21.00 | 20.66 | 20.69 | -1.64% | 2.96 | 1.39% |
| 2025-06-12 | 21.17 | 21.18 | 20.99 | 21.04 | -0.74% | 1.55 | 0.72% |
| 2025-06-11 | 21.07 | 21.24 | 21.00 | 21.19 | +0.51% | 1.58 | 0.73% |
| 2025-06-10 | 21.50 | 21.51 | 21.00 | 21.09 | -1.88% | 3.09 | 1.42% |
| 2025-06-09 | 21.20 | 21.66 | 21.20 | 21.49 | +1.39% | 3.51 | 1.59% |
| 2025-06-06 | 21.09 | 21.41 | 20.94 | 21.19 | +0.56% | 2.82 | 1.30% |
| 2025-06-05 | 21.29 | 21.39 | 21.05 | 21.08 | +0.80% | 3.03 | 1.40% |
| 2025-06-04 | 20.66 | 21.02 | 20.64 | 20.91 | +1.14% | 2.34 | 1.10% |
| 2025-06-03 | 20.89 | 20.89 | 20.57 | 20.67 | -1.27% | 2.76 | 1.30% |
| 2025-05-30 | 21.15 | 21.21 | 20.88 | 20.94 | -1.48% | 2.42 | 1.13% |
| 2025-05-29 | 20.96 | 21.26 | 20.90 | 21.25 | +1.27% | 2.45 | 1.13% |
| 2025-05-28 | 20.96 | 21.16 | 20.90 | 20.99 | +0.14% | 1.72 | 0.80% |
| 2025-05-27 | 21.23 | 21.23 | 20.92 | 20.96 | -1.30% | 2.04 | 0.95% |