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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.29 | 23.35 | 22.89 | 23.14 | -0.51% | 3.86 | 1.64% |
| 2025-09-15 | 23.53 | 23.71 | 23.24 | 23.26 | -1.55% | 4.55 | 1.91% |
| 2025-09-12 | 23.52 | 23.99 | 23.11 | 23.63 | +0.85% | 8.80 | 3.67% |
| 2025-09-11 | 23.20 | 23.44 | 23.04 | 23.43 | +0.60% | 4.96 | 2.09% |
| 2025-09-10 | 23.49 | 23.53 | 23.03 | 23.29 | -1.14% | 4.84 | 2.04% |
| 2025-09-09 | 23.61 | 23.79 | 23.42 | 23.56 | -0.21% | 7.51 | 3.11% |
| 2025-09-08 | 23.03 | 23.74 | 22.91 | 23.61 | +3.79% | 10.45 | 4.37% |
| 2025-09-05 | 22.22 | 22.82 | 22.17 | 22.75 | +2.09% | 5.19 | 2.24% |
| 2025-09-04 | 22.26 | 22.60 | 21.94 | 22.28 | +0.31% | 4.03 | 1.77% |
| 2025-09-03 | 22.51 | 22.63 | 22.17 | 22.21 | -1.28% | 3.41 | 1.50% |
| 2025-09-02 | 23.06 | 23.11 | 22.40 | 22.50 | -2.45% | 6.03 | 2.61% |
| 2025-09-01 | 23.12 | 23.45 | 22.98 | 23.06 | -0.21% | 6.06 | 2.57% |
| 2025-08-29 | 23.21 | 23.32 | 23.04 | 23.11 | -0.51% | 4.98 | 2.11% |
| 2025-08-28 | 23.24 | 23.47 | 22.74 | 23.23 | -0.47% | 6.43 | 2.72% |
| 2025-08-27 | 23.95 | 24.03 | 23.30 | 23.34 | -2.44% | 9.20 | 3.79% |
| 2025-08-26 | 23.41 | 24.64 | 23.31 | 23.93 | +2.03% | 10.75 | 4.41% |
| 2025-08-25 | 23.54 | 23.65 | 23.32 | 23.45 | +0.08% | 8.43 | 3.52% |
| 2025-08-22 | 23.18 | 23.56 | 22.98 | 23.43 | +1.55% | 9.37 | 3.95% |
| 2025-08-21 | 23.08 | 23.76 | 22.97 | 23.07 | +1.84% | 12.51 | 5.27% |
| 2025-08-20 | 22.50 | 22.70 | 22.41 | 22.66 | +0.40% | 4.85 | 2.11% |