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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.00 | 24.06 | 23.84 | 23.85 | 0.00% | 1.23 | 0.56% |
| 2026-02-13 | 24.08 | 24.22 | 23.81 | 23.85 | -0.96% | 1.51 | 0.69% |
| 2026-02-12 | 24.36 | 24.38 | 24.07 | 24.08 | -0.86% | 1.23 | 0.56% |
| 2026-02-11 | 24.15 | 24.40 | 24.15 | 24.29 | +0.33% | 1.20 | 0.54% |
| 2026-02-10 | 24.11 | 24.27 | 24.01 | 24.21 | +0.62% | 1.15 | 0.52% |
| 2026-02-09 | 24.12 | 24.19 | 24.00 | 24.06 | 0.00% | 1.40 | 0.63% |
| 2026-02-06 | 24.26 | 24.30 | 23.96 | 24.06 | -0.74% | 1.81 | 0.82% |
| 2026-02-05 | 24.30 | 24.48 | 24.18 | 24.24 | -0.25% | 2.57 | 1.15% |
| 2026-02-04 | 23.91 | 24.33 | 23.85 | 24.30 | +1.50% | 2.29 | 1.03% |
| 2026-02-03 | 23.77 | 24.00 | 23.65 | 23.94 | +1.70% | 1.82 | 0.83% |
| 2026-02-02 | 23.85 | 24.14 | 23.51 | 23.54 | -1.34% | 1.51 | 0.69% |
| 2026-01-30 | 24.14 | 24.25 | 23.81 | 23.86 | -0.95% | 1.80 | 0.82% |
| 2026-01-29 | 23.59 | 24.13 | 23.50 | 24.09 | +1.99% | 2.88 | 1.31% |
| 2026-01-28 | 23.74 | 23.80 | 23.42 | 23.62 | -0.51% | 2.25 | 1.04% |
| 2026-01-27 | 24.11 | 24.21 | 23.70 | 23.74 | -1.49% | 2.72 | 1.24% |
| 2026-01-26 | 24.46 | 24.55 | 24.06 | 24.10 | -1.87% | 3.14 | 1.41% |
| 2026-01-23 | 24.78 | 24.78 | 24.47 | 24.56 | -0.69% | 3.06 | 1.36% |
| 2026-01-22 | 24.70 | 24.77 | 24.62 | 24.73 | +0.12% | 1.57 | 0.69% |
| 2026-01-21 | 24.83 | 24.90 | 24.60 | 24.70 | -0.68% | 2.61 | 1.15% |
| 2026-01-20 | 24.69 | 25.00 | 24.65 | 24.87 | +0.85% | 3.55 | 1.56% |