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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.67 | 10.70 | 10.55 | 10.62 | -0.84% | 0.86 | 0.74% |
| 2025-12-17 | 10.64 | 10.73 | 10.51 | 10.71 | +0.66% | 0.87 | 0.75% |
| 2025-12-16 | 10.89 | 10.90 | 10.59 | 10.64 | -2.39% | 1.07 | 0.92% |
| 2025-12-15 | 10.60 | 10.93 | 10.58 | 10.90 | +2.64% | 1.41 | 1.20% |
| 2025-12-12 | 10.55 | 10.67 | 10.54 | 10.62 | +0.66% | 1.06 | 0.92% |
| 2025-12-11 | 10.67 | 10.71 | 10.54 | 10.55 | -1.12% | 0.84 | 0.73% |
| 2025-12-10 | 10.52 | 10.70 | 10.51 | 10.67 | +0.85% | 0.76 | 0.66% |
| 2025-12-09 | 10.70 | 10.76 | 10.54 | 10.58 | -0.66% | 0.89 | 0.77% |
| 2025-12-08 | 10.84 | 10.84 | 10.60 | 10.65 | -1.21% | 1.15 | 0.99% |
| 2025-12-05 | 10.80 | 10.82 | 10.63 | 10.78 | -0.37% | 0.86 | 0.74% |
| 2025-12-04 | 10.89 | 10.94 | 10.75 | 10.82 | -0.73% | 0.79 | 0.68% |
| 2025-12-03 | 10.81 | 10.98 | 10.76 | 10.90 | +0.74% | 1.09 | 0.92% |
| 2025-12-02 | 10.68 | 10.90 | 10.63 | 10.82 | +1.41% | 1.10 | 0.93% |
| 2025-12-01 | 10.71 | 10.71 | 10.54 | 10.67 | -0.37% | 1.17 | 1.01% |
| 2025-11-28 | 10.81 | 10.82 | 10.62 | 10.71 | -0.83% | 1.08 | 0.93% |
| 2025-11-27 | 10.68 | 10.93 | 10.63 | 10.80 | +1.12% | 1.67 | 1.42% |
| 2025-11-26 | 10.61 | 10.73 | 10.54 | 10.68 | +0.66% | 1.09 | 0.95% |
| 2025-11-25 | 10.52 | 10.66 | 10.45 | 10.61 | +1.43% | 1.31 | 1.14% |
| 2025-11-24 | 10.55 | 10.58 | 10.37 | 10.46 | -0.38% | 1.18 | 1.04% |
| 2025-11-21 | 10.61 | 10.74 | 10.46 | 10.50 | -1.04% | 1.52 | 1.32% |