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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.05 | 27.24 | 26.70 | 26.98 | +0.37% | 6.81 | 2.50% |
| 2025-11-18 | 27.53 | 27.53 | 26.68 | 26.88 | -2.36% | 8.60 | 3.15% |
| 2025-11-17 | 27.29 | 27.66 | 26.85 | 27.53 | +0.81% | 8.59 | 3.12% |
| 2025-11-14 | 28.00 | 28.08 | 27.27 | 27.31 | -3.84% | 11.04 | 3.96% |
| 2025-11-13 | 28.04 | 28.59 | 27.80 | 28.40 | +1.10% | 12.04 | 4.20% |
| 2025-11-12 | 29.12 | 29.12 | 27.82 | 28.09 | -4.78% | 16.51 | 5.77% |
| 2025-11-11 | 29.37 | 30.10 | 28.90 | 29.50 | +1.65% | 19.23 | 6.48% |
| 2025-11-10 | 29.20 | 29.41 | 28.53 | 29.02 | +0.45% | 17.39 | 5.94% |
| 2025-11-07 | 29.13 | 29.75 | 28.80 | 28.89 | -1.53% | 22.98 | 7.80% |
| 2025-11-06 | 28.50 | 30.53 | 28.08 | 29.34 | +3.97% | 37.32 | 12.53% |
| 2025-11-05 | 26.20 | 29.00 | 26.14 | 28.22 | +3.75% | 31.74 | 11.24% |
| 2025-11-04 | 27.08 | 28.00 | 26.95 | 27.20 | +0.52% | 21.78 | 7.83% |
| 2025-11-03 | 26.30 | 27.08 | 25.95 | 27.06 | +2.34% | 16.94 | 6.28% |
| 2025-10-31 | 26.31 | 26.85 | 25.88 | 26.44 | +0.95% | 10.69 | 4.02% |
| 2025-10-30 | 26.90 | 26.94 | 26.15 | 26.19 | -2.42% | 10.41 | 3.89% |
| 2025-10-29 | 25.77 | 26.97 | 25.64 | 26.84 | +4.68% | 17.22 | 6.42% |
| 2025-10-28 | 26.03 | 26.10 | 25.61 | 25.64 | -3.39% | 10.23 | 3.92% |
| 2025-10-27 | 26.28 | 26.87 | 26.02 | 26.54 | +4.41% | 14.75 | 5.51% |
| 2025-10-24 | 25.02 | 25.54 | 24.96 | 25.42 | +1.92% | 6.96 | 2.72% |
| 2025-10-23 | 24.74 | 24.96 | 24.17 | 24.94 | +0.65% | 6.04 | 2.43% |