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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.68 | 8.79 | 8.55 | 8.77 | +1.74% | 1.00 | 1.06% |
| 2026-03-23 | 8.95 | 8.96 | 8.55 | 8.62 | -4.43% | 1.33 | 1.41% |
| 2026-03-20 | 9.12 | 9.19 | 9.00 | 9.02 | -1.10% | 0.81 | 0.82% |
| 2026-03-19 | 9.32 | 9.33 | 9.10 | 9.12 | -2.56% | 1.23 | 1.23% |
| 2026-03-18 | 9.36 | 9.41 | 9.33 | 9.36 | 0.00% | 0.76 | 0.75% |
| 2026-03-17 | 9.39 | 9.44 | 9.34 | 9.36 | -0.32% | 1.07 | 1.06% |
| 2026-03-16 | 9.58 | 9.60 | 9.37 | 9.39 | -2.19% | 2.05 | 2.00% |
| 2026-03-13 | 9.49 | 9.70 | 9.48 | 9.60 | +0.42% | 1.38 | 1.32% |
| 2026-03-12 | 9.74 | 9.76 | 9.51 | 9.56 | -1.95% | 2.21 | 2.12% |
| 2026-03-11 | 9.80 | 9.83 | 9.64 | 9.75 | -2.79% | 2.79 | 2.65% |
| 2026-03-10 | 9.72 | 10.07 | 9.57 | 10.03 | +3.40% | 2.91 | 2.73% |
| 2026-03-09 | 9.70 | 9.71 | 9.54 | 9.70 | -0.41% | 1.42 | 1.36% |
| 2026-03-06 | 9.48 | 9.76 | 9.48 | 9.74 | +2.20% | 1.27 | 1.21% |
| 2026-03-05 | 9.57 | 9.59 | 9.48 | 9.53 | +0.95% | 1.27 | 1.23% |
| 2026-03-04 | 9.58 | 9.60 | 9.36 | 9.44 | -2.07% | 1.34 | 1.30% |
| 2026-03-03 | 9.73 | 9.85 | 9.62 | 9.64 | -0.82% | 1.47 | 1.39% |
| 2026-03-02 | 9.81 | 9.87 | 9.56 | 9.72 | -2.51% | 1.99 | 1.89% |
| 2026-02-27 | 9.96 | 10.02 | 9.91 | 9.97 | -0.20% | 0.93 | 0.86% |
| 2026-02-26 | 10.13 | 10.17 | 9.95 | 9.99 | -1.19% | 1.74 | 1.60% |
| 2026-02-25 | 10.07 | 10.21 | 10.04 | 10.11 | +0.50% | 1.52 | 1.38% |