TCL智家 sz.002668
9.41
-0.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.54 | 9.55 | 9.38 | 9.41 | -0.84% | 0.77 | 0.75% |
| 2026-05-22 | 9.62 | 9.62 | 9.38 | 9.49 | 0.00% | 1.11 | 1.08% |
| 2026-05-21 | 9.78 | 9.98 | 9.66 | 9.69 | -0.82% | 1.40 | 1.31% |
| 2026-05-20 | 9.85 | 9.93 | 9.66 | 9.77 | -1.21% | 0.84 | 0.80% |
| 2026-05-19 | 9.82 | 9.96 | 9.75 | 9.89 | +2.17% | 1.08 | 1.01% |
| 2026-05-18 | 9.77 | 9.98 | 9.60 | 9.68 | -0.72% | 1.04 | 0.99% |
| 2026-05-15 | 9.68 | 9.93 | 9.63 | 9.75 | +0.83% | 1.47 | 1.38% |
| 2026-05-14 | 9.80 | 9.80 | 9.57 | 9.67 | -1.02% | 1.04 | 0.99% |
| 2026-05-13 | 9.90 | 9.99 | 9.74 | 9.77 | -1.31% | 1.45 | 1.36% |
| 2026-05-12 | 10.09 | 10.13 | 9.82 | 9.90 | -1.69% | 1.98 | 1.84% |
| 2026-05-11 | 10.08 | 10.17 | 9.95 | 10.07 | -0.10% | 1.49 | 1.37% |
| 2026-05-08 | 10.03 | 10.17 | 9.95 | 10.08 | -0.10% | 1.60 | 1.47% |
| 2026-05-07 | 9.82 | 10.11 | 9.80 | 10.09 | +2.96% | 2.29 | 2.11% |
| 2026-05-06 | 9.59 | 9.81 | 9.51 | 9.80 | +2.62% | 1.62 | 1.54% |
| 2026-04-30 | 9.52 | 9.59 | 9.44 | 9.55 | -0.10% | 0.92 | 0.89% |
| 2026-04-29 | 9.58 | 9.70 | 9.55 | 9.56 | -0.83% | 1.14 | 1.09% |
| 2026-04-28 | 9.62 | 9.68 | 9.57 | 9.64 | +0.21% | 0.93 | 0.89% |
| 2026-04-27 | 9.72 | 9.75 | 9.58 | 9.62 | -1.13% | 1.17 | 1.12% |
| 2026-04-24 | 9.74 | 9.78 | 9.57 | 9.73 | -0.51% | 1.08 | 1.03% |
| 2026-04-23 | 9.83 | 9.88 | 9.73 | 9.78 | -1.01% | 1.19 | 1.12% |