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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.57 | 25.81 | 25.53 | 25.65 | +0.26% | 3.74 | 1.51% |
| 2025-07-22 | 25.28 | 25.60 | 25.27 | 25.59 | +1.20% | 3.30 | 1.34% |
| 2025-07-21 | 25.18 | 25.28 | 25.08 | 25.28 | +0.34% | 3.31 | 1.36% |
| 2025-07-18 | 25.29 | 25.29 | 25.06 | 25.20 | -0.11% | 2.58 | 1.06% |
| 2025-07-17 | 25.16 | 25.28 | 25.09 | 25.23 | +0.30% | 2.67 | 1.10% |
| 2025-07-16 | 25.03 | 25.29 | 25.03 | 25.15 | +0.53% | 2.64 | 1.09% |
| 2025-07-15 | 25.20 | 25.37 | 24.96 | 25.02 | -0.87% | 4.23 | 1.75% |
| 2025-07-14 | 24.84 | 25.67 | 24.75 | 25.24 | +1.61% | 8.11 | 3.32% |
| 2025-07-11 | 24.84 | 25.10 | 24.73 | 24.84 | +0.04% | 4.75 | 1.98% |
| 2025-07-10 | 24.85 | 24.99 | 24.72 | 24.83 | +0.04% | 3.28 | 1.37% |
| 2025-07-09 | 25.07 | 25.30 | 24.60 | 24.82 | -0.53% | 6.42 | 2.67% |
| 2025-07-08 | 25.01 | 25.33 | 24.87 | 24.95 | +0.23% | 5.50 | 2.28% |
| 2025-07-07 | 25.18 | 25.26 | 24.84 | 24.89 | -0.72% | 4.47 | 1.86% |
| 2025-07-04 | 24.22 | 25.07 | 24.21 | 25.07 | +3.62% | 9.67 | 4.05% |
| 2025-07-03 | 24.72 | 24.79 | 23.95 | 24.20 | -2.12% | 7.60 | 3.25% |
| 2025-07-02 | 24.39 | 24.93 | 24.31 | 24.72 | +1.41% | 3.87 | 1.63% |
| 2025-07-01 | 24.44 | 24.45 | 24.29 | 24.38 | -0.31% | 1.85 | 0.79% |
| 2025-06-30 | 24.55 | 24.74 | 24.34 | 24.46 | -0.19% | 3.44 | 1.45% |
| 2025-06-27 | 24.52 | 24.71 | 24.38 | 24.50 | 0.00% | 2.56 | 1.08% |
| 2025-06-26 | 25.11 | 25.23 | 24.37 | 24.50 | -2.61% | 4.44 | 1.86% |