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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.73 | 9.95 | 9.66 | 9.90 | +1.64% | 1.33 | 1.25% |
| 2025-10-22 | 9.69 | 9.79 | 9.67 | 9.74 | +0.21% | 0.74 | 0.70% |
| 2025-10-21 | 9.64 | 9.75 | 9.63 | 9.72 | +0.73% | 0.70 | 0.66% |
| 2025-10-20 | 9.59 | 9.68 | 9.59 | 9.65 | +1.26% | 0.81 | 0.78% |
| 2025-10-17 | 9.61 | 9.66 | 9.48 | 9.53 | -0.83% | 0.99 | 0.96% |
| 2025-10-16 | 9.70 | 9.75 | 9.60 | 9.61 | -0.93% | 0.86 | 0.82% |
| 2025-10-15 | 9.58 | 9.71 | 9.54 | 9.70 | +1.25% | 0.88 | 0.84% |
| 2025-10-14 | 9.56 | 9.64 | 9.52 | 9.58 | +0.31% | 1.09 | 1.05% |
| 2025-10-13 | 9.59 | 9.60 | 9.46 | 9.55 | -2.65% | 1.58 | 1.53% |
| 2025-10-10 | 9.68 | 9.83 | 9.61 | 9.81 | +1.34% | 1.57 | 1.48% |
| 2025-10-09 | 9.66 | 9.72 | 9.50 | 9.68 | +0.21% | 1.73 | 1.67% |
| 2025-09-30 | 9.78 | 9.78 | 9.60 | 9.66 | -0.72% | 1.60 | 1.53% |
| 2025-09-29 | 9.80 | 9.88 | 9.61 | 9.73 | -0.71% | 1.53 | 1.45% |
| 2025-09-26 | 9.95 | 9.99 | 9.78 | 9.80 | -0.51% | 0.98 | 0.92% |
| 2025-09-25 | 9.98 | 10.01 | 9.82 | 9.85 | -1.60% | 0.98 | 0.91% |
| 2025-09-24 | 9.82 | 10.02 | 9.80 | 10.01 | +1.52% | 1.04 | 0.97% |
| 2025-09-23 | 9.93 | 10.05 | 9.75 | 9.86 | -0.90% | 1.18 | 1.10% |
| 2025-09-22 | 10.10 | 10.14 | 9.88 | 9.95 | -1.39% | 1.12 | 1.03% |
| 2025-09-19 | 10.05 | 10.11 | 9.95 | 10.09 | -0.10% | 1.20 | 1.10% |
| 2025-09-18 | 10.30 | 10.39 | 10.00 | 10.10 | -2.32% | 2.04 | 1.85% |