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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.88 | 29.08 | 27.59 | 28.17 | -1.16% | 10.29 | 3.59% |
| 2026-03-20 | 28.69 | 29.28 | 28.48 | 28.50 | -0.52% | 9.14 | 3.13% |
| 2026-03-19 | 28.86 | 29.09 | 28.50 | 28.65 | -2.65% | 8.40 | 2.88% |
| 2026-03-18 | 29.06 | 29.48 | 28.62 | 29.43 | +1.62% | 9.29 | 3.15% |
| 2026-03-17 | 30.33 | 30.47 | 28.92 | 28.96 | -3.63% | 12.83 | 4.28% |
| 2026-03-16 | 31.43 | 31.45 | 29.82 | 30.05 | -3.06% | 11.03 | 3.61% |
| 2026-03-13 | 32.09 | 32.26 | 30.91 | 31.00 | -4.14% | 12.74 | 3.99% |
| 2026-03-12 | 32.99 | 33.09 | 31.78 | 32.34 | -1.94% | 14.55 | 4.45% |
| 2026-03-11 | 33.54 | 33.86 | 32.82 | 32.98 | -1.90% | 17.56 | 5.23% |
| 2026-03-10 | 33.70 | 34.65 | 33.32 | 33.62 | -1.03% | 20.88 | 6.10% |
| 2026-03-09 | 33.60 | 34.46 | 33.00 | 33.97 | +1.01% | 25.74 | 7.54% |
| 2026-03-06 | 33.29 | 34.42 | 33.06 | 33.63 | -0.44% | 25.77 | 7.53% |
| 2026-03-05 | 32.41 | 33.98 | 32.21 | 33.78 | +6.66% | 31.62 | 9.40% |
| 2026-03-04 | 30.60 | 32.33 | 30.48 | 31.67 | +2.36% | 17.46 | 5.42% |
| 2026-03-03 | 32.30 | 32.38 | 30.90 | 30.94 | -4.15% | 15.15 | 4.77% |
| 2026-03-02 | 31.15 | 33.08 | 31.11 | 32.28 | +1.19% | 19.93 | 6.09% |
| 2026-02-27 | 31.77 | 32.08 | 31.42 | 31.90 | -0.31% | 10.01 | 3.12% |
| 2026-02-26 | 31.39 | 32.15 | 31.11 | 32.00 | +1.36% | 13.39 | 4.15% |
| 2026-02-25 | 31.46 | 31.96 | 31.20 | 31.57 | +0.16% | 11.06 | 3.47% |
| 2026-02-24 | 30.61 | 31.77 | 30.46 | 31.52 | +4.51% | 14.41 | 4.54% |