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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.45 | 24.53 | 24.27 | 24.49 | +0.16% | 2.66 | 1.19% |
| 2025-08-19 | 24.59 | 24.66 | 24.34 | 24.45 | -0.24% | 2.92 | 1.30% |
| 2025-08-18 | 24.40 | 24.67 | 24.40 | 24.51 | +0.62% | 3.96 | 1.76% |
| 2025-08-15 | 24.24 | 24.36 | 23.82 | 24.36 | +0.74% | 3.23 | 1.46% |
| 2025-08-14 | 24.40 | 24.51 | 24.11 | 24.18 | -0.74% | 5.50 | 2.34% |
| 2025-08-13 | 24.60 | 24.62 | 24.29 | 24.36 | -0.47% | 4.33 | 1.84% |
| 2025-08-12 | 24.22 | 24.63 | 24.20 | 24.47 | +1.06% | 5.01 | 2.12% |
| 2025-08-11 | 24.27 | 24.30 | 24.15 | 24.22 | -0.04% | 3.29 | 1.41% |
| 2025-08-08 | 24.22 | 24.35 | 24.19 | 24.23 | +0.32% | 3.16 | 1.35% |
| 2025-08-07 | 24.18 | 24.23 | 24.08 | 24.15 | -0.08% | 2.93 | 1.26% |
| 2025-08-06 | 24.21 | 24.21 | 24.07 | 24.17 | -0.16% | 2.93 | 1.26% |
| 2025-08-05 | 24.22 | 24.30 | 24.17 | 24.21 | +0.08% | 3.34 | 1.43% |
| 2025-08-04 | 24.15 | 24.20 | 24.01 | 24.19 | -0.31% | 3.92 | 1.69% |
| 2025-08-01 | 24.34 | 24.34 | 24.13 | 24.27 | -0.74% | 4.99 | 2.14% |
| 2025-07-31 | 25.01 | 25.01 | 24.04 | 24.45 | -5.55% | 12.54 | 5.36% |
| 2025-07-30 | 25.47 | 26.04 | 25.38 | 25.88 | +1.64% | 4.87 | 1.96% |
| 2025-07-29 | 25.46 | 25.53 | 25.33 | 25.46 | +0.04% | 2.30 | 0.94% |
| 2025-07-28 | 25.66 | 25.74 | 25.37 | 25.46 | -0.74% | 3.63 | 1.48% |
| 2025-07-25 | 25.88 | 25.97 | 25.53 | 25.65 | -0.74% | 3.21 | 1.29% |
| 2025-07-24 | 25.69 | 25.84 | 25.53 | 25.84 | +0.70% | 2.91 | 1.17% |