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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.02 | 27.12 | 26.59 | 26.64 | -1.34% | 1.55 | 0.60% |
| 2025-05-26 | 27.94 | 28.01 | 26.78 | 27.01 | -3.34% | 2.90 | 1.11% |
| 2025-05-23 | 27.66 | 28.50 | 27.65 | 27.94 | +0.58% | 2.19 | 0.81% |
| 2025-05-22 | 28.09 | 28.23 | 27.72 | 27.78 | -1.65% | 1.54 | 0.58% |
| 2025-05-21 | 28.08 | 28.53 | 27.83 | 28.24 | +0.54% | 1.95 | 0.72% |
| 2025-05-20 | 27.67 | 28.29 | 27.50 | 28.09 | +1.58% | 1.70 | 0.64% |
| 2025-05-19 | 27.56 | 27.87 | 27.42 | 27.65 | +0.03% | 1.74 | 0.66% |
| 2025-05-16 | 27.38 | 27.76 | 27.12 | 27.64 | +0.97% | 1.80 | 0.68% |
| 2025-05-15 | 27.84 | 27.95 | 27.36 | 27.38 | -1.81% | 1.56 | 0.59% |
| 2025-05-14 | 28.02 | 28.12 | 27.50 | 27.88 | -1.28% | 2.61 | 0.98% |
| 2025-05-13 | 29.04 | 29.05 | 27.88 | 28.24 | -1.98% | 4.08 | 1.51% |
| 2025-05-12 | 27.61 | 29.02 | 27.61 | 28.81 | +4.41% | 5.76 | 2.12% |
| 2025-05-09 | 26.41 | 27.67 | 26.32 | 27.60 | +4.50% | 3.99 | 1.54% |
| 2025-05-08 | 26.43 | 26.73 | 26.07 | 26.41 | -0.04% | 2.34 | 0.92% |
| 2025-05-07 | 25.79 | 26.43 | 25.79 | 26.42 | +3.16% | 4.48 | 1.79% |
| 2025-05-06 | 26.07 | 26.26 | 25.34 | 25.61 | -1.93% | 4.85 | 1.98% |