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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.94 | 26.40 | 25.89 | 26.25 | +1.35% | 1.91 | 0.80% |
| 2025-11-19 | 25.93 | 26.17 | 25.72 | 25.90 | +0.39% | 1.54 | 0.65% |
| 2025-11-18 | 26.34 | 26.35 | 25.77 | 25.80 | -1.79% | 1.58 | 0.66% |
| 2025-11-17 | 26.66 | 26.80 | 26.02 | 26.27 | -1.76% | 2.53 | 1.04% |
| 2025-11-14 | 27.05 | 27.36 | 26.73 | 26.74 | -1.76% | 2.21 | 0.89% |
| 2025-11-13 | 27.44 | 27.68 | 26.90 | 27.22 | -1.77% | 4.29 | 1.71% |
| 2025-11-12 | 26.95 | 28.09 | 26.89 | 27.71 | +2.82% | 6.28 | 2.49% |
| 2025-11-11 | 26.84 | 27.20 | 26.71 | 26.95 | +0.41% | 2.83 | 1.14% |
| 2025-11-10 | 25.95 | 26.97 | 25.91 | 26.84 | +3.23% | 3.64 | 1.50% |
| 2025-11-07 | 25.80 | 26.18 | 25.72 | 26.00 | +0.70% | 2.31 | 0.97% |
| 2025-11-06 | 25.97 | 26.03 | 25.80 | 25.82 | -0.73% | 1.74 | 0.73% |
| 2025-11-05 | 25.52 | 26.10 | 25.31 | 26.01 | +1.21% | 2.83 | 1.19% |
| 2025-11-04 | 25.60 | 25.84 | 25.54 | 25.70 | -0.12% | 1.95 | 0.83% |
| 2025-11-03 | 25.64 | 25.94 | 25.40 | 25.73 | +0.55% | 2.32 | 0.99% |
| 2025-10-31 | 25.12 | 25.77 | 25.00 | 25.59 | +1.79% | 3.20 | 1.37% |
| 2025-10-30 | 25.51 | 26.09 | 25.08 | 25.14 | -1.84% | 3.96 | 1.69% |
| 2025-10-29 | 25.12 | 25.68 | 24.78 | 25.61 | +0.91% | 3.61 | 1.56% |
| 2025-10-28 | 25.35 | 25.72 | 25.25 | 25.38 | -0.04% | 2.85 | 1.22% |
| 2025-10-27 | 24.87 | 25.61 | 24.85 | 25.39 | +2.30% | 4.23 | 1.82% |
| 2025-10-24 | 24.94 | 25.07 | 24.81 | 24.82 | -0.60% | 1.98 | 0.86% |