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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.83 | 9.98 | 9.76 | 9.88 | -0.20% | 1.93 | 1.80% |
| 2026-04-21 | 9.63 | 9.97 | 9.63 | 9.90 | +5.88% | 3.86 | 3.62% |
| 2026-04-20 | 9.33 | 9.55 | 9.33 | 9.35 | +0.21% | 0.97 | 0.95% |
| 2026-04-17 | 9.32 | 9.36 | 9.26 | 9.33 | -0.11% | 0.52 | 0.52% |
| 2026-04-16 | 9.21 | 9.39 | 9.19 | 9.34 | +1.63% | 0.98 | 0.98% |
| 2026-04-15 | 9.24 | 9.26 | 9.16 | 9.19 | 0.00% | 0.62 | 0.62% |
| 2026-04-14 | 9.28 | 9.31 | 9.10 | 9.19 | -0.65% | 0.93 | 0.93% |
| 2026-04-13 | 9.13 | 9.32 | 9.09 | 9.25 | +0.76% | 0.81 | 0.81% |
| 2026-04-10 | 9.06 | 9.24 | 9.03 | 9.18 | +2.00% | 1.12 | 1.13% |
| 2026-04-09 | 9.06 | 9.10 | 9.00 | 9.00 | -1.21% | 0.59 | 0.61% |
| 2026-04-08 | 9.04 | 9.12 | 9.04 | 9.11 | +1.79% | 1.15 | 1.17% |
| 2026-04-07 | 9.05 | 9.08 | 8.88 | 8.95 | -1.00% | 0.69 | 0.71% |
| 2026-04-03 | 9.06 | 9.13 | 8.98 | 9.04 | -0.22% | 0.59 | 0.60% |
| 2026-04-02 | 9.08 | 9.11 | 9.00 | 9.06 | -0.44% | 0.63 | 0.65% |
| 2026-04-01 | 9.00 | 9.13 | 8.97 | 9.10 | +2.25% | 0.92 | 0.94% |
| 2026-03-31 | 8.95 | 9.10 | 8.90 | 8.90 | -0.45% | 0.76 | 0.78% |
| 2026-03-30 | 8.92 | 8.96 | 8.85 | 8.94 | -0.67% | 0.63 | 0.65% |
| 2026-03-27 | 8.87 | 9.02 | 8.83 | 9.00 | +0.45% | 0.57 | 0.59% |
| 2026-03-26 | 8.96 | 9.15 | 8.92 | 8.96 | 0.00% | 1.00 | 1.02% |
| 2026-03-25 | 8.78 | 8.99 | 8.77 | 8.96 | +2.17% | 0.96 | 1.00% |