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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.86 | 10.86 | 10.58 | 10.61 | -1.67% | 1.40 | 1.21% |
| 2025-11-19 | 10.80 | 10.91 | 10.71 | 10.79 | +0.37% | 1.13 | 0.97% |
| 2025-11-18 | 11.00 | 11.04 | 10.71 | 10.75 | -1.83% | 1.36 | 1.16% |
| 2025-11-17 | 11.20 | 11.23 | 10.86 | 10.95 | -2.06% | 2.02 | 1.70% |
| 2025-11-14 | 11.26 | 11.39 | 11.16 | 11.18 | -1.32% | 1.66 | 1.36% |
| 2025-11-13 | 11.33 | 11.34 | 11.22 | 11.33 | -0.26% | 1.63 | 1.34% |
| 2025-11-12 | 11.14 | 11.45 | 11.10 | 11.36 | +2.34% | 2.85 | 2.32% |
| 2025-11-11 | 11.31 | 11.38 | 11.04 | 11.10 | -2.20% | 2.59 | 2.14% |
| 2025-11-10 | 11.40 | 11.60 | 11.25 | 11.35 | -0.09% | 2.33 | 1.89% |
| 2025-11-07 | 11.35 | 11.66 | 11.31 | 11.36 | -0.79% | 2.39 | 1.92% |
| 2025-11-06 | 11.12 | 11.60 | 11.03 | 11.45 | +3.62% | 3.26 | 2.66% |
| 2025-11-05 | 11.00 | 11.25 | 10.95 | 11.05 | -0.45% | 2.39 | 1.98% |
| 2025-11-04 | 11.02 | 11.42 | 10.97 | 11.10 | +0.63% | 3.90 | 3.21% |
| 2025-11-03 | 10.84 | 11.15 | 10.66 | 11.03 | +1.29% | 4.59 | 3.87% |
| 2025-10-31 | 10.43 | 10.98 | 10.42 | 10.89 | +5.22% | 6.87 | 5.93% |
| 2025-10-30 | 10.34 | 10.77 | 10.13 | 10.35 | +5.72% | 7.85 | 6.88% |
| 2025-10-29 | 9.70 | 9.81 | 9.61 | 9.79 | +0.72% | 0.82 | 0.78% |
| 2025-10-28 | 9.81 | 9.83 | 9.72 | 9.72 | -1.32% | 0.75 | 0.71% |
| 2025-10-27 | 9.80 | 9.88 | 9.75 | 9.85 | +0.31% | 0.95 | 0.89% |
| 2025-10-24 | 9.94 | 9.94 | 9.78 | 9.82 | -0.81% | 1.02 | 0.95% |