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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.00 | 31.30 | 29.38 | 29.45 | +2.36% | 28.40 | 9.28% |
| 2026-01-15 | 28.08 | 29.15 | 28.05 | 28.77 | +1.95% | 15.25 | 5.27% |
| 2026-01-14 | 28.80 | 29.50 | 27.80 | 28.22 | -2.69% | 22.22 | 7.66% |
| 2026-01-13 | 27.75 | 30.27 | 27.25 | 29.00 | +4.54% | 28.76 | 9.92% |
| 2026-01-12 | 28.00 | 28.05 | 27.43 | 27.74 | +0.07% | 10.42 | 3.72% |
| 2026-01-09 | 27.29 | 28.13 | 27.15 | 27.72 | +1.54% | 10.87 | 3.87% |
| 2026-01-08 | 27.21 | 27.69 | 27.03 | 27.30 | +0.29% | 7.76 | 2.80% |
| 2026-01-07 | 27.02 | 28.00 | 26.96 | 27.22 | +0.74% | 9.62 | 3.47% |
| 2026-01-06 | 26.56 | 27.09 | 26.45 | 27.02 | +1.96% | 8.45 | 3.12% |
| 2026-01-05 | 25.95 | 26.80 | 25.95 | 26.50 | +3.07% | 8.31 | 3.10% |
| 2025-12-31 | 25.86 | 25.92 | 25.51 | 25.71 | -0.31% | 3.98 | 1.54% |
| 2025-12-30 | 25.86 | 26.18 | 25.70 | 25.79 | -0.96% | 4.14 | 1.58% |
| 2025-12-29 | 26.43 | 26.45 | 25.91 | 26.04 | -1.44% | 5.92 | 2.24% |
| 2025-12-26 | 26.66 | 26.73 | 26.20 | 26.42 | -0.97% | 6.55 | 2.44% |
| 2025-12-25 | 26.45 | 26.83 | 26.31 | 26.68 | +0.38% | 5.29 | 1.96% |
| 2025-12-24 | 26.58 | 26.83 | 26.14 | 26.58 | 0.00% | 6.09 | 2.27% |
| 2025-12-23 | 26.47 | 26.61 | 26.17 | 26.58 | +0.42% | 5.59 | 2.09% |
| 2025-12-22 | 26.35 | 26.70 | 26.26 | 26.47 | +0.46% | 5.11 | 1.91% |
| 2025-12-19 | 25.75 | 26.40 | 25.75 | 26.35 | +3.09% | 7.38 | 2.78% |
| 2025-12-18 | 25.73 | 25.84 | 25.50 | 25.56 | -1.35% | 4.13 | 1.59% |