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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.62 | 26.07 | 25.07 | 25.91 | +0.54% | 6.88 | 2.67% |
| 2025-12-16 | 26.37 | 26.37 | 25.61 | 25.77 | -3.08% | 5.84 | 2.23% |
| 2025-12-15 | 26.73 | 27.18 | 26.53 | 26.59 | -0.52% | 8.23 | 3.03% |
| 2025-12-12 | 25.70 | 26.92 | 25.69 | 26.73 | +4.05% | 11.55 | 4.31% |
| 2025-12-11 | 25.50 | 26.37 | 25.50 | 25.69 | +0.98% | 8.31 | 3.15% |
| 2025-12-10 | 25.50 | 25.54 | 25.16 | 25.44 | -0.27% | 3.16 | 1.23% |
| 2025-12-09 | 25.60 | 25.85 | 25.39 | 25.51 | -0.93% | 4.07 | 1.57% |
| 2025-12-08 | 25.91 | 26.07 | 25.64 | 25.75 | -0.31% | 4.27 | 1.64% |
| 2025-12-05 | 25.17 | 25.90 | 25.13 | 25.83 | +2.38% | 5.29 | 2.04% |
| 2025-12-04 | 25.20 | 25.33 | 25.08 | 25.23 | +0.12% | 2.81 | 1.10% |
| 2025-12-03 | 25.45 | 25.54 | 25.10 | 25.20 | -0.83% | 3.74 | 1.46% |
| 2025-12-02 | 25.98 | 25.99 | 25.35 | 25.41 | -1.82% | 3.11 | 1.21% |
| 2025-12-01 | 25.80 | 26.06 | 25.65 | 25.88 | +0.90% | 4.74 | 1.81% |
| 2025-11-28 | 25.01 | 25.74 | 24.96 | 25.65 | +1.99% | 4.71 | 1.83% |
| 2025-11-27 | 25.61 | 25.90 | 25.09 | 25.15 | -1.33% | 6.99 | 2.71% |
| 2025-11-26 | 25.84 | 25.98 | 25.48 | 25.49 | -1.35% | 5.25 | 2.02% |
| 2025-11-25 | 26.25 | 26.53 | 25.83 | 25.84 | -0.62% | 6.10 | 2.30% |
| 2025-11-24 | 25.83 | 26.20 | 25.36 | 26.00 | +1.29% | 5.58 | 2.14% |
| 2025-11-21 | 26.26 | 26.48 | 25.66 | 25.67 | -4.14% | 8.55 | 3.25% |
| 2025-11-20 | 27.22 | 27.42 | 26.62 | 26.78 | -0.74% | 7.34 | 2.69% |