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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.39 | 21.75 | 21.20 | 21.69 | +2.46% | 1.66 | 0.84% |
| 2026-03-23 | 21.86 | 22.01 | 21.03 | 21.17 | -5.07% | 3.14 | 1.61% |
| 2026-03-20 | 22.56 | 22.68 | 22.18 | 22.30 | -0.93% | 1.62 | 0.79% |
| 2026-03-19 | 22.87 | 22.96 | 22.45 | 22.51 | -1.96% | 1.37 | 0.66% |
| 2026-03-18 | 23.04 | 23.10 | 22.85 | 22.96 | -0.35% | 1.16 | 0.55% |
| 2026-03-17 | 22.80 | 23.22 | 22.75 | 23.04 | +1.41% | 2.15 | 1.01% |
| 2026-03-16 | 22.70 | 22.74 | 22.44 | 22.72 | +0.35% | 1.14 | 0.55% |
| 2026-03-13 | 22.45 | 22.77 | 22.40 | 22.64 | +0.85% | 2.47 | 1.19% |
| 2026-03-12 | 22.97 | 23.03 | 22.42 | 22.45 | -2.31% | 2.82 | 1.36% |
| 2026-03-11 | 23.10 | 23.10 | 22.91 | 22.98 | -0.43% | 1.64 | 0.78% |
| 2026-03-10 | 22.92 | 23.10 | 22.85 | 23.08 | +1.27% | 1.25 | 0.59% |
| 2026-03-09 | 23.10 | 23.10 | 22.60 | 22.79 | -1.56% | 1.72 | 0.82% |
| 2026-03-06 | 22.85 | 23.18 | 22.79 | 23.15 | +1.31% | 1.17 | 0.55% |
| 2026-03-05 | 22.98 | 22.98 | 22.70 | 22.85 | +0.88% | 1.08 | 0.52% |
| 2026-03-04 | 22.91 | 22.98 | 22.56 | 22.65 | -1.65% | 1.58 | 0.76% |
| 2026-03-03 | 23.35 | 23.55 | 22.95 | 23.03 | -1.24% | 2.08 | 0.98% |
| 2026-03-02 | 23.55 | 23.63 | 23.14 | 23.32 | -1.77% | 2.18 | 1.02% |
| 2026-02-27 | 23.76 | 23.76 | 23.63 | 23.74 | +0.13% | 0.83 | 0.38% |
| 2026-02-26 | 24.09 | 24.12 | 23.66 | 23.71 | -1.37% | 1.88 | 0.86% |
| 2026-02-25 | 23.95 | 24.32 | 23.86 | 24.04 | +0.80% | 1.66 | 0.75% |