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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.46 | 10.58 | 10.37 | 10.58 | +0.76% | 1.31 | 1.15% |
| 2025-08-19 | 10.64 | 10.65 | 10.46 | 10.50 | -0.94% | 1.27 | 1.11% |
| 2025-08-18 | 10.43 | 10.73 | 10.37 | 10.60 | +2.12% | 2.67 | 2.33% |
| 2025-08-15 | 10.27 | 10.40 | 10.23 | 10.38 | +1.07% | 1.30 | 1.16% |
| 2025-08-14 | 10.42 | 10.44 | 10.27 | 10.27 | -1.44% | 1.16 | 1.04% |
| 2025-08-13 | 10.36 | 10.46 | 10.33 | 10.42 | +1.07% | 1.43 | 1.27% |
| 2025-08-12 | 10.29 | 10.43 | 10.25 | 10.31 | +0.59% | 1.27 | 1.13% |
| 2025-08-11 | 10.13 | 10.32 | 10.13 | 10.25 | -0.29% | 1.22 | 1.10% |
| 2025-08-08 | 10.26 | 10.34 | 10.22 | 10.28 | -0.29% | 1.25 | 1.13% |
| 2025-08-07 | 10.47 | 10.50 | 10.29 | 10.31 | -1.62% | 1.58 | 1.40% |
| 2025-08-06 | 10.51 | 10.55 | 10.39 | 10.48 | 0.00% | 1.36 | 1.20% |
| 2025-08-05 | 10.28 | 10.57 | 10.27 | 10.48 | +2.14% | 1.85 | 1.64% |
| 2025-08-04 | 10.21 | 10.39 | 10.18 | 10.26 | -0.68% | 1.58 | 1.42% |
| 2025-08-01 | 10.15 | 10.59 | 10.15 | 10.33 | +1.87% | 2.16 | 1.92% |
| 2025-07-31 | 10.30 | 10.33 | 10.12 | 10.14 | -2.03% | 1.50 | 1.36% |
| 2025-07-30 | 10.25 | 10.41 | 10.22 | 10.35 | +0.98% | 1.53 | 1.37% |
| 2025-07-29 | 10.36 | 10.38 | 10.16 | 10.25 | -1.16% | 1.44 | 1.30% |
| 2025-07-28 | 10.22 | 10.54 | 10.21 | 10.37 | +1.67% | 2.34 | 2.08% |
| 2025-07-25 | 10.15 | 10.34 | 10.08 | 10.20 | +1.49% | 2.33 | 2.10% |
| 2025-07-24 | 9.99 | 10.05 | 9.93 | 10.05 | +0.50% | 1.16 | 1.07% |