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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.67 | 25.50 | 24.61 | 25.27 | +2.56% | 4.55 | 1.97% |
| 2025-09-16 | 24.80 | 24.81 | 24.50 | 24.64 | -0.48% | 1.64 | 0.72% |
| 2025-09-15 | 24.88 | 24.93 | 24.62 | 24.76 | -0.36% | 2.18 | 0.96% |
| 2025-09-12 | 25.05 | 25.06 | 24.78 | 24.85 | -0.80% | 2.23 | 0.98% |
| 2025-09-11 | 24.88 | 25.07 | 24.73 | 25.05 | +0.52% | 1.86 | 0.81% |
| 2025-09-10 | 25.10 | 25.18 | 24.72 | 24.92 | -1.19% | 2.61 | 1.14% |
| 2025-09-09 | 25.16 | 25.28 | 24.96 | 25.22 | +0.36% | 2.48 | 1.07% |
| 2025-09-08 | 24.80 | 25.15 | 24.78 | 25.13 | +1.41% | 2.85 | 1.24% |
| 2025-09-05 | 24.57 | 24.80 | 24.51 | 24.78 | +0.73% | 1.96 | 0.86% |
| 2025-09-04 | 24.75 | 24.83 | 24.29 | 24.60 | -0.28% | 3.03 | 1.34% |
| 2025-09-03 | 25.14 | 25.29 | 24.66 | 24.67 | -1.87% | 3.07 | 1.34% |
| 2025-09-02 | 25.24 | 25.37 | 24.96 | 25.14 | -0.12% | 2.95 | 1.28% |
| 2025-09-01 | 25.40 | 25.45 | 25.05 | 25.17 | -1.02% | 3.40 | 1.47% |
| 2025-08-29 | 25.46 | 25.80 | 25.41 | 25.43 | -0.12% | 3.98 | 1.70% |
| 2025-08-28 | 25.28 | 25.58 | 24.87 | 25.46 | +0.16% | 4.91 | 2.12% |
| 2025-08-27 | 25.74 | 26.10 | 25.39 | 25.42 | -0.74% | 6.14 | 2.60% |
| 2025-08-26 | 25.56 | 25.85 | 25.28 | 25.61 | +0.04% | 5.37 | 2.28% |
| 2025-08-25 | 24.81 | 25.78 | 24.81 | 25.60 | +3.77% | 8.45 | 3.64% |
| 2025-08-22 | 24.70 | 24.76 | 24.50 | 24.67 | -0.08% | 3.79 | 1.68% |
| 2025-08-21 | 24.52 | 24.92 | 24.44 | 24.69 | +0.82% | 5.05 | 2.23% |