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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.88 | 25.27 | 24.71 | 25.16 | +1.46% | 3.13 | 1.30% |
| 2025-06-24 | 24.79 | 25.14 | 24.65 | 24.80 | +0.42% | 3.26 | 1.35% |
| 2025-06-23 | 24.80 | 24.92 | 24.38 | 24.69 | -0.84% | 1.85 | 0.78% |
| 2025-06-20 | 25.23 | 25.37 | 24.87 | 24.90 | -1.25% | 1.84 | 0.76% |
| 2025-06-19 | 25.74 | 25.75 | 25.13 | 25.22 | -2.50% | 2.32 | 0.94% |
| 2025-06-18 | 25.60 | 25.86 | 25.54 | 25.86 | +0.93% | 1.29 | 0.52% |
| 2025-06-17 | 25.88 | 25.96 | 25.58 | 25.63 | -0.92% | 1.14 | 0.46% |
| 2025-06-16 | 25.48 | 25.88 | 25.48 | 25.86 | +0.67% | 1.79 | 0.72% |
| 2025-06-13 | 25.69 | 26.02 | 25.17 | 25.69 | -2.07% | 4.35 | 1.76% |
| 2025-06-12 | 26.47 | 26.48 | 26.15 | 26.24 | -1.11% | 1.84 | 0.73% |
| 2025-06-11 | 26.48 | 26.72 | 26.44 | 26.53 | -0.04% | 1.73 | 0.68% |
| 2025-06-10 | 26.28 | 26.80 | 26.19 | 26.54 | +0.94% | 3.18 | 1.25% |
| 2025-06-09 | 26.29 | 26.41 | 25.98 | 26.29 | +0.11% | 1.77 | 0.70% |
| 2025-06-06 | 26.36 | 26.52 | 26.24 | 26.26 | -0.43% | 1.19 | 0.47% |
| 2025-06-05 | 26.47 | 26.50 | 26.12 | 26.38 | -0.57% | 2.08 | 0.83% |
| 2025-06-04 | 26.44 | 26.68 | 26.28 | 26.53 | -0.07% | 2.98 | 1.18% |
| 2025-06-03 | 26.45 | 26.69 | 26.18 | 26.55 | -0.04% | 3.15 | 1.25% |
| 2025-05-30 | 26.85 | 27.12 | 26.55 | 26.56 | -1.59% | 2.41 | 0.94% |
| 2025-05-29 | 26.78 | 27.21 | 26.65 | 26.99 | +1.14% | 1.82 | 0.71% |
| 2025-05-28 | 26.72 | 27.06 | 26.54 | 26.68 | +0.14% | 1.42 | 0.55% |