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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.06 | 25.08 | 24.73 | 24.97 | -0.32% | 1.91 | 0.83% |
| 2025-10-22 | 24.87 | 25.20 | 24.81 | 25.05 | +0.20% | 1.66 | 0.72% |
| 2025-10-21 | 25.10 | 25.10 | 24.88 | 25.00 | -0.28% | 2.36 | 1.03% |
| 2025-10-20 | 25.33 | 25.48 | 25.02 | 25.07 | -0.44% | 2.34 | 1.01% |
| 2025-10-17 | 25.80 | 25.94 | 25.12 | 25.18 | -2.40% | 2.43 | 1.04% |
| 2025-10-16 | 26.08 | 26.26 | 25.66 | 25.80 | -1.04% | 1.98 | 0.83% |
| 2025-10-15 | 25.70 | 26.20 | 25.65 | 26.07 | +1.20% | 2.49 | 1.04% |
| 2025-10-14 | 25.51 | 26.35 | 25.45 | 25.76 | +1.22% | 3.84 | 1.62% |
| 2025-10-13 | 25.22 | 25.62 | 25.14 | 25.45 | -1.81% | 3.44 | 1.47% |
| 2025-10-10 | 25.75 | 26.37 | 25.64 | 25.92 | +0.74% | 3.91 | 1.64% |
| 2025-10-09 | 25.93 | 25.94 | 25.21 | 25.73 | -1.19% | 4.61 | 1.96% |
| 2025-09-30 | 26.54 | 26.66 | 25.98 | 26.04 | -1.92% | 3.86 | 1.61% |
| 2025-09-29 | 27.03 | 27.08 | 26.38 | 26.55 | -2.25% | 3.89 | 1.59% |
| 2025-09-26 | 26.84 | 27.30 | 26.31 | 27.16 | +0.78% | 5.57 | 2.26% |
| 2025-09-25 | 27.30 | 27.69 | 26.91 | 26.95 | -1.28% | 7.17 | 2.87% |
| 2025-09-24 | 25.04 | 27.50 | 24.89 | 27.30 | +8.64% | 13.04 | 5.35% |
| 2025-09-23 | 25.01 | 25.18 | 24.77 | 25.13 | +0.48% | 2.15 | 0.94% |
| 2025-09-22 | 25.28 | 25.28 | 24.86 | 25.01 | -1.26% | 2.47 | 1.07% |
| 2025-09-19 | 24.92 | 25.38 | 24.70 | 25.33 | +1.16% | 2.84 | 1.23% |
| 2025-09-18 | 25.28 | 25.54 | 24.79 | 25.04 | -0.91% | 4.18 | 1.80% |