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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.71 | 30.77 | 30.11 | 30.16 | -2.77% | 8.02 | 2.61% |
| 2026-02-12 | 30.49 | 31.34 | 30.06 | 31.02 | +2.85% | 11.77 | 3.77% |
| 2026-02-11 | 30.23 | 30.77 | 30.06 | 30.16 | -0.89% | 5.52 | 1.80% |
| 2026-02-10 | 30.14 | 30.59 | 29.83 | 30.43 | +0.59% | 6.41 | 2.09% |
| 2026-02-09 | 30.16 | 30.33 | 29.72 | 30.25 | +1.44% | 6.66 | 2.19% |
| 2026-02-06 | 29.19 | 30.33 | 29.10 | 29.82 | +1.08% | 8.62 | 2.85% |
| 2026-02-05 | 31.06 | 31.19 | 29.34 | 29.50 | -5.87% | 13.82 | 4.57% |
| 2026-02-04 | 31.39 | 31.66 | 30.84 | 31.34 | -0.95% | 10.91 | 3.46% |
| 2026-02-03 | 30.77 | 31.64 | 30.53 | 31.64 | +2.86% | 17.07 | 5.40% |
| 2026-02-02 | 30.61 | 31.76 | 30.34 | 30.76 | +3.12% | 23.21 | 7.40% |
| 2026-01-30 | 30.26 | 30.60 | 28.89 | 29.83 | -1.78% | 10.79 | 3.60% |
| 2026-01-29 | 30.65 | 31.00 | 30.16 | 30.37 | -1.87% | 10.22 | 3.31% |
| 2026-01-28 | 30.82 | 31.29 | 30.66 | 30.95 | +0.06% | 10.23 | 3.27% |
| 2026-01-27 | 31.23 | 31.23 | 30.11 | 30.93 | -1.78% | 14.66 | 4.72% |
| 2026-01-26 | 31.30 | 32.48 | 31.30 | 31.49 | +0.61% | 19.70 | 6.11% |
| 2026-01-23 | 31.38 | 31.82 | 31.00 | 31.30 | +0.32% | 18.43 | 5.81% |
| 2026-01-22 | 31.82 | 32.50 | 30.99 | 31.20 | -1.95% | 18.76 | 5.90% |
| 2026-01-21 | 32.53 | 32.68 | 31.45 | 31.82 | -3.25% | 26.53 | 8.21% |
| 2026-01-20 | 32.34 | 34.63 | 31.75 | 32.89 | +1.51% | 50.40 | 15.22% |
| 2026-01-19 | 30.06 | 32.40 | 30.06 | 32.40 | +10.02% | 39.76 | 12.32% |