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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.32 | 10.32 | 10.19 | 10.22 | -1.26% | 0.70 | 0.63% |
| 2025-05-26 | 10.40 | 10.43 | 10.29 | 10.35 | -0.39% | 0.59 | 0.52% |
| 2025-05-23 | 10.47 | 10.64 | 10.39 | 10.39 | -0.95% | 0.72 | 0.63% |
| 2025-05-22 | 10.61 | 10.65 | 10.47 | 10.49 | -1.13% | 0.65 | 0.57% |
| 2025-05-21 | 10.70 | 10.73 | 10.56 | 10.61 | -0.75% | 0.75 | 0.65% |
| 2025-05-20 | 10.52 | 10.70 | 10.44 | 10.69 | +1.62% | 0.86 | 0.75% |
| 2025-05-19 | 10.54 | 10.55 | 10.35 | 10.52 | -0.10% | 0.84 | 0.74% |
| 2025-05-16 | 10.52 | 10.61 | 10.45 | 10.53 | -0.28% | 0.62 | 0.54% |
| 2025-05-15 | 10.73 | 10.78 | 10.55 | 10.56 | -2.04% | 0.96 | 0.83% |
| 2025-05-14 | 10.76 | 10.80 | 10.55 | 10.78 | -0.09% | 1.11 | 0.96% |
| 2025-05-13 | 10.95 | 11.02 | 10.74 | 10.79 | +0.28% | 1.60 | 1.36% |
| 2025-05-12 | 10.75 | 10.96 | 10.67 | 10.76 | +0.94% | 1.13 | 0.97% |
| 2025-05-09 | 10.60 | 10.77 | 10.57 | 10.66 | +0.19% | 1.07 | 0.92% |
| 2025-05-08 | 10.57 | 10.89 | 10.54 | 10.64 | +0.28% | 1.21 | 1.04% |
| 2025-05-07 | 10.41 | 10.73 | 10.41 | 10.61 | +2.91% | 2.22 | 1.93% |
| 2025-05-06 | 10.21 | 10.33 | 10.18 | 10.31 | +1.18% | 1.25 | 1.13% |