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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.17 | 10.35 | 10.16 | 10.34 | +1.77% | 1.99 | 1.79% |
| 2025-09-16 | 10.15 | 10.19 | 10.09 | 10.16 | +0.10% | 1.14 | 1.04% |
| 2025-09-15 | 10.28 | 10.31 | 10.12 | 10.15 | -1.17% | 1.41 | 1.28% |
| 2025-09-12 | 10.43 | 10.44 | 10.26 | 10.27 | -1.53% | 1.61 | 1.44% |
| 2025-09-11 | 10.43 | 10.45 | 10.26 | 10.43 | -0.10% | 1.52 | 1.35% |
| 2025-09-10 | 10.68 | 10.71 | 10.43 | 10.44 | -2.61% | 1.38 | 1.21% |
| 2025-09-09 | 10.76 | 10.77 | 10.58 | 10.72 | -0.65% | 1.45 | 1.25% |
| 2025-09-08 | 10.40 | 10.84 | 10.32 | 10.79 | +3.95% | 2.93 | 2.53% |
| 2025-09-05 | 10.29 | 10.42 | 10.18 | 10.38 | +0.97% | 1.32 | 1.18% |
| 2025-09-04 | 10.33 | 10.41 | 10.18 | 10.28 | -1.06% | 1.59 | 1.42% |
| 2025-09-03 | 10.43 | 10.48 | 10.17 | 10.39 | -0.48% | 1.99 | 1.78% |
| 2025-09-02 | 10.42 | 10.55 | 10.30 | 10.44 | +0.10% | 2.10 | 1.86% |
| 2025-09-01 | 10.70 | 10.72 | 10.35 | 10.43 | -2.34% | 2.93 | 2.58% |
| 2025-08-29 | 10.80 | 10.83 | 10.63 | 10.68 | -1.20% | 2.17 | 1.87% |
| 2025-08-28 | 10.74 | 10.95 | 10.54 | 10.81 | +0.93% | 2.43 | 2.08% |
| 2025-08-27 | 11.10 | 11.15 | 10.71 | 10.71 | -3.08% | 3.23 | 2.71% |
| 2025-08-26 | 10.53 | 11.30 | 10.49 | 11.05 | +4.54% | 5.56 | 4.67% |
| 2025-08-25 | 10.59 | 10.63 | 10.47 | 10.57 | 0.00% | 1.77 | 1.55% |
| 2025-08-22 | 10.65 | 10.67 | 10.48 | 10.57 | -0.28% | 1.48 | 1.29% |
| 2025-08-21 | 10.57 | 10.66 | 10.49 | 10.60 | +0.19% | 1.73 | 1.51% |