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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.92 | 25.93 | 25.71 | 25.83 | -0.46% | 0.86 | 0.36% |
| 2025-12-17 | 25.80 | 26.13 | 25.32 | 25.95 | +0.58% | 1.61 | 0.68% |
| 2025-12-16 | 26.23 | 26.28 | 25.72 | 25.80 | -1.49% | 1.40 | 0.59% |
| 2025-12-15 | 25.89 | 26.35 | 25.86 | 26.19 | +0.92% | 1.51 | 0.63% |
| 2025-12-12 | 25.98 | 26.12 | 25.80 | 25.95 | +0.12% | 1.94 | 0.82% |
| 2025-12-11 | 26.15 | 26.35 | 25.86 | 25.92 | -0.54% | 1.21 | 0.50% |
| 2025-12-10 | 26.05 | 26.20 | 25.81 | 26.06 | -0.15% | 1.17 | 0.49% |
| 2025-12-09 | 26.28 | 26.57 | 26.10 | 26.10 | -0.91% | 1.22 | 0.51% |
| 2025-12-08 | 26.53 | 26.59 | 26.03 | 26.34 | -0.72% | 2.12 | 0.88% |
| 2025-12-05 | 27.00 | 27.00 | 26.28 | 26.53 | -1.85% | 2.14 | 0.88% |
| 2025-12-04 | 26.90 | 27.15 | 26.73 | 27.03 | +0.30% | 1.20 | 0.48% |
| 2025-12-03 | 26.87 | 27.24 | 26.75 | 26.95 | +0.41% | 2.00 | 0.81% |
| 2025-12-02 | 26.49 | 27.09 | 26.42 | 26.84 | +1.09% | 1.73 | 0.70% |
| 2025-12-01 | 26.52 | 26.72 | 26.32 | 26.55 | +0.11% | 1.49 | 0.61% |
| 2025-11-28 | 26.53 | 26.64 | 26.31 | 26.52 | -0.26% | 1.35 | 0.56% |
| 2025-11-27 | 26.56 | 26.80 | 26.27 | 26.59 | +0.23% | 1.33 | 0.54% |
| 2025-11-26 | 26.27 | 26.57 | 26.10 | 26.53 | +0.87% | 1.75 | 0.72% |
| 2025-11-25 | 26.40 | 26.46 | 26.02 | 26.30 | -0.38% | 1.59 | 0.66% |
| 2025-11-24 | 26.16 | 26.62 | 26.10 | 26.40 | +1.38% | 2.67 | 1.10% |
| 2025-11-21 | 26.00 | 26.50 | 25.99 | 26.04 | -0.80% | 2.61 | 1.09% |