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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.63 | 9.98 | 9.59 | 9.92 | +3.44% | 2.14 | 2.00% |
| 2025-06-24 | 9.35 | 9.62 | 9.34 | 9.59 | +3.01% | 1.57 | 1.52% |
| 2025-06-23 | 9.38 | 9.44 | 9.30 | 9.31 | -1.48% | 0.88 | 0.87% |
| 2025-06-20 | 9.44 | 9.52 | 9.43 | 9.45 | -0.11% | 0.46 | 0.45% |
| 2025-06-19 | 9.54 | 9.59 | 9.44 | 9.46 | -1.05% | 0.65 | 0.63% |
| 2025-06-18 | 9.60 | 9.62 | 9.51 | 9.56 | -0.73% | 0.56 | 0.54% |
| 2025-06-17 | 9.67 | 9.68 | 9.57 | 9.63 | -0.52% | 0.60 | 0.58% |
| 2025-06-16 | 9.63 | 9.72 | 9.61 | 9.68 | +0.52% | 0.70 | 0.67% |
| 2025-06-13 | 9.80 | 9.81 | 9.61 | 9.63 | -2.92% | 1.37 | 1.31% |
| 2025-06-12 | 10.03 | 10.03 | 9.88 | 9.92 | -1.10% | 0.90 | 0.84% |
| 2025-06-11 | 9.97 | 10.08 | 9.95 | 10.03 | +0.50% | 0.92 | 0.85% |
| 2025-06-10 | 10.06 | 10.18 | 9.88 | 9.98 | -1.09% | 1.15 | 1.06% |
| 2025-06-09 | 10.02 | 10.17 | 9.90 | 10.09 | +0.70% | 0.88 | 0.81% |
| 2025-06-06 | 10.00 | 10.07 | 9.93 | 10.02 | +0.20% | 0.63 | 0.58% |
| 2025-06-05 | 10.10 | 10.13 | 9.99 | 10.00 | -0.99% | 0.94 | 0.86% |
| 2025-06-04 | 10.10 | 10.16 | 10.05 | 10.10 | +0.10% | 0.75 | 0.69% |
| 2025-06-03 | 10.20 | 10.23 | 10.06 | 10.09 | -1.37% | 0.75 | 0.68% |
| 2025-05-30 | 10.34 | 10.34 | 10.20 | 10.23 | -1.35% | 0.59 | 0.53% |
| 2025-05-29 | 10.24 | 10.43 | 10.20 | 10.37 | +1.27% | 0.74 | 0.66% |
| 2025-05-28 | 10.23 | 10.29 | 10.19 | 10.24 | +0.20% | 0.49 | 0.44% |