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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.18 | 21.28 | 21.09 | 21.23 | +0.14% | 1.75 | 0.81% |
| 2025-05-23 | 21.36 | 21.55 | 21.20 | 21.20 | -0.65% | 2.35 | 1.07% |
| 2025-05-22 | 21.58 | 21.68 | 21.32 | 21.34 | -1.23% | 2.22 | 1.01% |
| 2025-05-21 | 21.89 | 21.99 | 21.59 | 21.61 | -1.35% | 3.25 | 1.46% |
| 2025-05-20 | 21.64 | 22.00 | 21.57 | 21.90 | +1.09% | 3.54 | 1.58% |
| 2025-05-19 | 21.39 | 21.78 | 21.25 | 21.67 | +1.48% | 2.93 | 1.32% |
| 2025-05-16 | 21.47 | 21.61 | 21.30 | 21.35 | -0.78% | 2.25 | 1.03% |
| 2025-05-15 | 21.63 | 21.81 | 21.50 | 21.52 | -0.77% | 2.79 | 1.26% |
| 2025-05-14 | 21.74 | 21.84 | 21.50 | 21.69 | -0.32% | 3.00 | 1.35% |
| 2025-05-13 | 21.87 | 21.93 | 21.66 | 21.76 | +0.05% | 2.73 | 1.22% |
| 2025-05-12 | 21.59 | 21.85 | 21.53 | 21.75 | +1.33% | 3.25 | 1.46% |
| 2025-05-09 | 21.72 | 21.85 | 21.41 | 21.46 | -1.22% | 3.23 | 1.46% |
| 2025-05-08 | 21.46 | 21.81 | 21.38 | 21.73 | +0.73% | 3.78 | 1.70% |
| 2025-05-07 | 21.67 | 21.79 | 21.38 | 21.57 | +0.18% | 3.64 | 1.65% |
| 2025-05-06 | 21.06 | 21.55 | 21.01 | 21.53 | +2.87% | 4.92 | 2.25% |