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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.51 | 24.74 | 24.44 | 24.66 | +0.86% | 2.00 | 0.89% |
| 2026-01-16 | 24.46 | 24.52 | 24.34 | 24.45 | +0.33% | 1.63 | 0.73% |
| 2026-01-15 | 24.48 | 24.59 | 24.33 | 24.37 | -0.49% | 1.98 | 0.88% |
| 2026-01-14 | 24.64 | 24.72 | 24.36 | 24.49 | -0.65% | 3.13 | 1.39% |
| 2026-01-13 | 24.93 | 24.98 | 24.61 | 24.65 | -1.04% | 3.32 | 1.46% |
| 2026-01-12 | 24.76 | 25.05 | 24.68 | 24.91 | +0.73% | 2.67 | 1.17% |
| 2026-01-09 | 24.66 | 24.78 | 24.64 | 24.73 | +0.20% | 2.62 | 1.16% |
| 2026-01-08 | 24.80 | 24.86 | 24.62 | 24.68 | -0.72% | 2.21 | 0.98% |
| 2026-01-07 | 25.02 | 25.09 | 24.84 | 24.86 | -0.60% | 2.00 | 0.88% |
| 2026-01-06 | 24.95 | 25.05 | 24.81 | 25.01 | +0.48% | 2.40 | 1.05% |
| 2026-01-05 | 24.88 | 25.00 | 24.72 | 24.89 | +0.32% | 2.47 | 1.08% |
| 2025-12-31 | 25.27 | 25.58 | 24.76 | 24.81 | -1.39% | 2.49 | 1.09% |
| 2025-12-30 | 25.20 | 25.23 | 25.05 | 25.16 | -0.28% | 1.06 | 0.46% |
| 2025-12-29 | 25.36 | 25.56 | 25.20 | 25.23 | -0.28% | 1.70 | 0.73% |
| 2025-12-26 | 25.26 | 25.50 | 25.20 | 25.30 | +0.20% | 1.45 | 0.62% |
| 2025-12-25 | 25.12 | 25.29 | 25.04 | 25.25 | +0.44% | 1.14 | 0.49% |
| 2025-12-24 | 25.11 | 25.15 | 24.96 | 25.14 | +0.36% | 1.34 | 0.58% |
| 2025-12-23 | 25.25 | 25.40 | 25.03 | 25.05 | -0.83% | 2.04 | 0.88% |
| 2025-12-22 | 25.81 | 25.90 | 25.22 | 25.26 | -2.13% | 3.01 | 1.29% |
| 2025-12-19 | 25.88 | 26.05 | 25.67 | 25.81 | -0.08% | 1.38 | 0.58% |