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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.41 | 26.43 | 25.97 | 26.16 | -0.95% | 5.93 | 2.24% |
| 2026-04-20 | 25.51 | 26.45 | 25.45 | 26.41 | +2.92% | 11.04 | 4.19% |
| 2026-04-17 | 26.05 | 26.05 | 25.50 | 25.66 | -1.46% | 7.85 | 3.02% |
| 2026-04-16 | 26.00 | 26.10 | 25.66 | 26.04 | -0.76% | 8.19 | 3.12% |
| 2026-04-15 | 25.87 | 26.48 | 25.70 | 26.24 | +1.74% | 13.75 | 5.19% |
| 2026-04-14 | 25.70 | 25.81 | 25.17 | 25.79 | +0.51% | 14.97 | 5.81% |
| 2026-04-13 | 26.03 | 26.30 | 25.63 | 25.66 | -9.90% | 23.43 | 8.99% |
| 2026-04-10 | 28.25 | 28.73 | 28.13 | 28.48 | +1.68% | 6.58 | 2.29% |
| 2026-04-09 | 28.00 | 28.16 | 27.71 | 28.01 | -0.71% | 4.70 | 1.67% |
| 2026-04-08 | 27.55 | 28.23 | 27.55 | 28.21 | +5.07% | 8.02 | 2.83% |
| 2026-04-07 | 26.91 | 27.18 | 26.65 | 26.85 | -0.22% | 3.42 | 1.26% |
| 2026-04-03 | 27.45 | 27.60 | 26.85 | 26.91 | -1.79% | 4.28 | 1.56% |
| 2026-04-02 | 27.74 | 28.17 | 27.25 | 27.40 | -1.15% | 5.40 | 1.93% |
| 2026-04-01 | 27.65 | 27.75 | 27.44 | 27.72 | +2.02% | 4.43 | 1.58% |
| 2026-03-31 | 27.68 | 28.05 | 27.15 | 27.17 | -2.20% | 4.76 | 1.71% |
| 2026-03-30 | 27.79 | 27.92 | 27.01 | 27.78 | -1.31% | 6.30 | 2.27% |
| 2026-03-27 | 27.58 | 28.40 | 27.50 | 28.15 | +0.43% | 5.00 | 1.76% |
| 2026-03-26 | 28.95 | 28.96 | 27.99 | 28.03 | -3.58% | 7.91 | 2.76% |
| 2026-03-25 | 28.81 | 29.32 | 28.66 | 29.07 | +1.68% | 8.41 | 2.86% |
| 2026-03-24 | 28.60 | 28.79 | 27.81 | 28.59 | +1.49% | 8.73 | 3.04% |