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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.30 | 25.31 | 24.71 | 24.78 | -3.01% | 6.84 | 2.72% |
| 2025-10-21 | 25.06 | 25.79 | 24.85 | 25.55 | +1.71% | 9.22 | 3.57% |
| 2025-10-20 | 25.46 | 25.66 | 24.88 | 25.12 | +1.70% | 9.98 | 3.92% |
| 2025-10-17 | 26.40 | 26.40 | 24.70 | 24.70 | -7.90% | 15.14 | 5.90% |
| 2025-10-16 | 27.52 | 27.66 | 26.42 | 26.82 | -1.38% | 14.43 | 5.26% |
| 2025-10-15 | 26.80 | 27.39 | 26.08 | 27.20 | +1.52% | 14.74 | 5.41% |
| 2025-10-14 | 27.54 | 27.85 | 26.20 | 26.79 | -2.52% | 17.51 | 6.33% |
| 2025-10-13 | 26.76 | 27.54 | 26.54 | 27.48 | -1.49% | 16.31 | 5.91% |
| 2025-10-10 | 26.41 | 27.90 | 26.18 | 27.90 | +4.84% | 22.66 | 8.13% |
| 2025-10-09 | 26.94 | 27.09 | 26.36 | 26.61 | +1.21% | 17.32 | 6.37% |
| 2025-09-30 | 25.36 | 26.67 | 25.14 | 26.29 | +3.67% | 15.60 | 5.88% |
| 2025-09-29 | 25.10 | 25.47 | 24.58 | 25.36 | +2.11% | 12.12 | 4.71% |
| 2025-09-26 | 24.66 | 26.07 | 24.53 | 24.84 | +0.85% | 16.68 | 6.47% |
| 2025-09-25 | 24.18 | 24.76 | 24.11 | 24.63 | +1.68% | 13.68 | 5.46% |
| 2025-09-24 | 23.94 | 24.27 | 23.76 | 24.22 | +0.37% | 10.23 | 4.17% |
| 2025-09-23 | 23.34 | 24.28 | 23.20 | 24.13 | +3.27% | 14.96 | 6.14% |
| 2025-09-22 | 23.81 | 23.85 | 23.03 | 23.37 | -1.54% | 8.08 | 3.39% |
| 2025-09-19 | 23.41 | 24.07 | 23.39 | 23.74 | +0.93% | 7.16 | 2.96% |
| 2025-09-18 | 23.88 | 23.94 | 23.29 | 23.52 | -1.49% | 9.18 | 3.80% |
| 2025-09-17 | 23.20 | 23.89 | 23.19 | 23.88 | +3.17% | 11.15 | 4.62% |