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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.59 | 22.67 | 22.42 | 22.59 | -0.04% | 0.95 | 0.46% |
| 2026-04-21 | 22.58 | 22.85 | 22.43 | 22.60 | +0.44% | 1.14 | 0.55% |
| 2026-04-20 | 22.50 | 22.59 | 22.36 | 22.50 | +0.18% | 0.90 | 0.43% |
| 2026-04-17 | 22.82 | 22.82 | 22.38 | 22.46 | -1.79% | 1.48 | 0.71% |
| 2026-04-16 | 22.56 | 22.95 | 22.42 | 22.87 | +1.42% | 1.97 | 0.94% |
| 2026-04-15 | 22.50 | 22.78 | 22.00 | 22.55 | +2.08% | 2.60 | 1.26% |
| 2026-04-14 | 22.08 | 22.15 | 21.88 | 22.09 | +0.50% | 1.13 | 0.56% |
| 2026-04-13 | 22.02 | 22.32 | 21.93 | 21.98 | -1.21% | 1.48 | 0.73% |
| 2026-04-10 | 22.05 | 22.53 | 22.05 | 22.25 | +1.00% | 1.77 | 0.86% |
| 2026-04-09 | 21.82 | 22.30 | 21.79 | 22.03 | 0.00% | 1.89 | 0.93% |
| 2026-04-08 | 21.65 | 22.13 | 21.65 | 22.03 | +3.09% | 2.13 | 1.06% |
| 2026-04-07 | 21.59 | 21.65 | 21.23 | 21.37 | -0.65% | 0.95 | 0.48% |
| 2026-04-03 | 21.88 | 21.92 | 21.40 | 21.51 | -1.42% | 1.16 | 0.59% |
| 2026-04-02 | 22.31 | 22.35 | 21.73 | 21.82 | -2.37% | 2.57 | 1.28% |
| 2026-04-01 | 21.69 | 22.75 | 21.68 | 22.35 | +3.76% | 4.46 | 2.17% |
| 2026-03-31 | 21.24 | 22.02 | 21.22 | 21.54 | +0.80% | 3.16 | 1.59% |
| 2026-03-30 | 21.94 | 21.95 | 21.26 | 21.37 | -3.87% | 2.73 | 1.39% |
| 2026-03-27 | 22.22 | 22.38 | 21.93 | 22.23 | -1.11% | 1.51 | 0.74% |
| 2026-03-26 | 22.58 | 22.93 | 22.41 | 22.48 | -0.09% | 1.54 | 0.74% |
| 2026-03-25 | 21.70 | 22.58 | 21.67 | 22.50 | +3.73% | 2.40 | 1.17% |