海信家电 sz.000921
24.95
+3.48%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.05 | 25.18 | 23.74 | 24.95 | +3.48% | 3.58 | 1.57% |
| 2026-05-22 | 24.21 | 24.29 | 23.88 | 24.11 | -0.41% | 1.32 | 0.60% |
| 2026-05-21 | 24.63 | 24.86 | 24.17 | 24.21 | -1.38% | 1.79 | 0.80% |
| 2026-05-20 | 24.45 | 24.78 | 24.07 | 24.55 | +0.41% | 2.08 | 0.92% |
| 2026-05-19 | 24.06 | 24.66 | 23.96 | 24.45 | +1.62% | 2.45 | 1.09% |
| 2026-05-18 | 24.47 | 24.66 | 23.91 | 24.06 | -1.64% | 2.33 | 1.05% |
| 2026-05-15 | 23.70 | 24.64 | 23.59 | 24.46 | +3.82% | 3.55 | 1.59% |
| 2026-05-14 | 24.03 | 24.05 | 23.50 | 23.56 | -1.96% | 1.94 | 0.89% |
| 2026-05-13 | 24.46 | 24.67 | 23.81 | 24.03 | -1.92% | 2.39 | 1.08% |
| 2026-05-12 | 24.70 | 24.72 | 24.06 | 24.50 | -0.97% | 2.64 | 1.18% |
| 2026-05-11 | 24.57 | 25.03 | 24.27 | 24.74 | +0.53% | 2.92 | 1.28% |
| 2026-05-08 | 24.23 | 24.78 | 24.10 | 24.61 | +1.53% | 2.93 | 1.30% |
| 2026-05-07 | 24.28 | 24.67 | 24.16 | 24.24 | -0.08% | 2.05 | 0.92% |
| 2026-05-06 | 24.03 | 24.31 | 23.83 | 24.26 | +0.96% | 3.15 | 1.43% |
| 2026-04-30 | 23.50 | 24.29 | 23.45 | 24.03 | +2.12% | 3.65 | 1.65% |
| 2026-04-29 | 22.70 | 23.85 | 22.68 | 23.53 | +3.57% | 4.43 | 2.05% |
| 2026-04-28 | 22.40 | 22.78 | 22.33 | 22.72 | +1.07% | 2.25 | 1.08% |
| 2026-04-27 | 22.46 | 22.75 | 22.35 | 22.48 | -0.13% | 1.13 | 0.55% |
| 2026-04-24 | 22.45 | 22.84 | 22.08 | 22.51 | +0.09% | 1.84 | 0.89% |
| 2026-04-23 | 22.47 | 22.77 | 22.31 | 22.49 | -0.44% | 1.11 | 0.54% |