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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.95 | 10.12 | 9.90 | 10.00 | +0.70% | 1.65 | 1.52% |
| 2025-07-22 | 9.86 | 9.95 | 9.81 | 9.93 | +0.40% | 1.45 | 1.35% |
| 2025-07-21 | 9.70 | 9.93 | 9.67 | 9.89 | +1.85% | 1.51 | 1.42% |
| 2025-07-18 | 9.74 | 9.78 | 9.63 | 9.71 | -0.31% | 1.06 | 1.01% |
| 2025-07-17 | 9.76 | 9.82 | 9.72 | 9.74 | -0.10% | 1.13 | 1.07% |
| 2025-07-16 | 9.64 | 9.82 | 9.64 | 9.75 | +1.35% | 1.23 | 1.16% |
| 2025-07-15 | 9.73 | 9.78 | 9.60 | 9.62 | -1.33% | 1.04 | 1.00% |
| 2025-07-14 | 9.68 | 9.78 | 9.65 | 9.75 | +0.72% | 1.14 | 1.08% |
| 2025-07-11 | 9.63 | 9.71 | 9.62 | 9.68 | +0.41% | 1.46 | 1.40% |
| 2025-07-10 | 9.58 | 9.66 | 9.57 | 9.64 | +0.10% | 0.75 | 0.72% |
| 2025-07-09 | 9.69 | 9.73 | 9.58 | 9.63 | -0.72% | 1.33 | 1.27% |
| 2025-07-08 | 9.67 | 9.71 | 9.49 | 9.70 | +0.31% | 2.24 | 2.15% |
| 2025-07-07 | 9.78 | 9.80 | 9.66 | 9.67 | -1.73% | 1.22 | 1.16% |
| 2025-07-04 | 9.88 | 9.91 | 9.81 | 9.84 | -0.30% | 0.85 | 0.79% |
| 2025-07-03 | 9.94 | 9.95 | 9.75 | 9.87 | -0.90% | 1.26 | 1.18% |
| 2025-07-02 | 10.00 | 10.07 | 9.92 | 9.96 | -0.50% | 1.04 | 0.96% |
| 2025-07-01 | 9.85 | 10.15 | 9.79 | 10.01 | +2.46% | 1.67 | 1.55% |
| 2025-06-30 | 9.81 | 9.84 | 9.71 | 9.77 | -0.31% | 0.80 | 0.75% |
| 2025-06-27 | 9.77 | 9.83 | 9.71 | 9.80 | +0.62% | 0.76 | 0.72% |
| 2025-06-26 | 9.93 | 9.94 | 9.73 | 9.74 | -1.81% | 1.08 | 1.01% |