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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.98 | 10.21 | 9.95 | 10.17 | +1.70% | 1.28 | 1.17% |
| 2026-01-16 | 10.08 | 10.08 | 9.95 | 10.00 | -0.50% | 1.08 | 1.00% |
| 2026-01-15 | 10.08 | 10.12 | 9.99 | 10.05 | -0.30% | 1.01 | 0.93% |
| 2026-01-14 | 10.19 | 10.26 | 10.03 | 10.08 | -1.08% | 1.78 | 1.61% |
| 2026-01-13 | 10.28 | 10.35 | 10.15 | 10.19 | -0.88% | 1.54 | 1.39% |
| 2026-01-12 | 10.21 | 10.28 | 10.18 | 10.28 | +0.29% | 1.13 | 1.01% |
| 2026-01-09 | 10.18 | 10.29 | 10.14 | 10.25 | +0.59% | 1.16 | 1.05% |
| 2026-01-08 | 10.15 | 10.28 | 10.04 | 10.19 | +0.10% | 1.29 | 1.17% |
| 2026-01-07 | 10.41 | 10.42 | 10.16 | 10.18 | -2.30% | 1.63 | 1.47% |
| 2026-01-06 | 10.49 | 10.52 | 10.29 | 10.42 | -0.76% | 1.64 | 1.45% |
| 2026-01-05 | 10.43 | 10.56 | 10.32 | 10.50 | +1.16% | 1.53 | 1.34% |
| 2025-12-31 | 10.88 | 10.97 | 10.30 | 10.38 | -4.07% | 2.67 | 2.34% |
| 2025-12-30 | 10.76 | 11.04 | 10.72 | 10.82 | +0.56% | 1.26 | 1.07% |
| 2025-12-29 | 10.71 | 10.90 | 10.65 | 10.76 | +0.47% | 1.22 | 1.04% |
| 2025-12-26 | 10.76 | 10.79 | 10.66 | 10.71 | -0.93% | 0.74 | 0.63% |
| 2025-12-25 | 10.63 | 10.89 | 10.57 | 10.81 | +1.12% | 1.17 | 1.00% |
| 2025-12-24 | 10.64 | 10.70 | 10.60 | 10.69 | +0.38% | 0.67 | 0.58% |
| 2025-12-23 | 10.67 | 10.74 | 10.53 | 10.65 | +0.19% | 0.87 | 0.75% |
| 2025-12-22 | 10.86 | 10.88 | 10.60 | 10.63 | -1.94% | 1.40 | 1.21% |
| 2025-12-19 | 10.57 | 10.87 | 10.50 | 10.84 | +2.07% | 1.33 | 1.15% |