海信家电(000921)股票行情
海信家电(000921)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 25.89 | 26.19 | 0.24 | 0.92% | 25.86 | 26.35 | 57673 | 15087.06 | 0.63% |
| 2025-12-12 | 25.98 | 25.95 | 0.03 | 0.12% | 25.80 | 26.12 | 74836 | 19411.06 | 0.82% |
| 2025-12-11 | 26.15 | 25.92 | -0.14 | -0.54% | 25.86 | 26.35 | 46284 | 12081.55 | 0.50% |
| 2025-12-10 | 26.05 | 26.06 | -0.04 | -0.15% | 25.81 | 26.20 | 45091 | 11732.54 | 0.49% |
| 2025-12-09 | 26.28 | 26.10 | -0.24 | -0.91% | 26.10 | 26.57 | 46503 | 12231.83 | 0.51% |
| 2025-12-08 | 26.53 | 26.34 | -0.19 | -0.72% | 26.03 | 26.59 | 80900 | 21230.30 | 0.88% |
| 2025-12-05 | 27.00 | 26.53 | -0.50 | -1.85% | 26.28 | 27.00 | 80552 | 21379.57 | 0.88% |
| 2025-12-04 | 26.90 | 27.03 | 0.08 | 0.30% | 26.73 | 27.15 | 44455 | 11968.27 | 0.48% |
| 2025-12-03 | 26.87 | 26.95 | 0.11 | 0.41% | 26.75 | 27.24 | 74064 | 20046.11 | 0.81% |
| 2025-12-02 | 26.49 | 26.84 | 0.29 | 1.09% | 26.42 | 27.09 | 64420 | 17299.65 | 0.70% |
| 2025-12-01 | 26.52 | 26.55 | 0.03 | 0.11% | 26.32 | 26.72 | 56216 | 14870.29 | 0.61% |
| 2025-11-28 | 26.53 | 26.52 | -0.07 | -0.26% | 26.31 | 26.64 | 50991 | 13494.44 | 0.56% |
| 2025-11-27 | 26.56 | 26.59 | 0.06 | 0.23% | 26.27 | 26.80 | 49947 | 13263.03 | 0.54% |
| 2025-11-26 | 26.27 | 26.53 | 0.23 | 0.87% | 26.10 | 26.57 | 66482 | 17525.99 | 0.72% |
| 2025-11-25 | 26.40 | 26.30 | -0.10 | -0.38% | 26.02 | 26.46 | 60534 | 15887.37 | 0.66% |
| 2025-11-24 | 26.16 | 26.40 | 0.36 | 1.38% | 26.10 | 26.62 | 101030 | 26706.37 | 1.10% |
| 2025-11-21 | 26.00 | 26.04 | -0.21 | -0.80% | 25.99 | 26.50 | 99632 | 26122.31 | 1.09% |
| 2025-11-20 | 25.94 | 26.25 | 0.35 | 1.35% | 25.89 | 26.40 | 73185 | 19142.78 | 0.80% |
| 2025-11-19 | 25.93 | 25.90 | 0.10 | 0.39% | 25.72 | 26.17 | 59216 | 15357.30 | 0.64% |
| 2025-11-18 | 26.34 | 25.80 | -0.47 | -1.79% | 25.77 | 26.35 | 60857 | 15814.99 | 0.66% |
| 2025-11-17 | 26.66 | 26.27 | -0.47 | -1.76% | 26.02 | 26.80 | 95789 | 25250.48 | 1.04% |
| 2025-11-14 | 27.05 | 26.74 | -0.48 | -1.76% | 26.73 | 27.36 | 81780 | 22099.84 | 0.89% |
| 2025-11-13 | 27.44 | 27.22 | -0.49 | -1.77% | 26.90 | 27.68 | 157332 | 42908.29 | 1.71% |
| 2025-11-12 | 26.95 | 27.71 | 0.76 | 2.82% | 26.89 | 28.09 | 228484 | 62793.59 | 2.49% |
| 2025-11-11 | 26.84 | 26.95 | 0.11 | 0.41% | 26.71 | 27.20 | 105085 | 28313.51 | 1.14% |
| 2025-11-10 | 25.95 | 26.84 | 0.84 | 3.23% | 25.91 | 26.97 | 137259 | 36381.87 | 1.49% |
| 2025-11-07 | 25.80 | 26.00 | 0.18 | 0.70% | 25.72 | 26.18 | 88815 | 23084.37 | 0.97% |
| 2025-11-06 | 25.97 | 25.82 | -0.19 | -0.73% | 25.80 | 26.03 | 67254 | 17420.56 | 0.73% |
| 2025-11-05 | 25.52 | 26.01 | 0.31 | 1.21% | 25.31 | 26.10 | 109134 | 28271.05 | 1.19% |
| 2025-11-04 | 25.60 | 25.70 | -0.03 | -0.12% | 25.54 | 25.84 | 75995 | 19529.77 | 0.83% |
| 2025-11-03 | 25.64 | 25.73 | 0.14 | 0.55% | 25.40 | 25.94 | 90473 | 23192.51 | 0.99% |
| 2025-10-31 | 25.12 | 25.59 | 0.45 | 1.79% | 25.00 | 25.77 | 125665 | 32031.28 | 1.37% |
| 2025-10-30 | 25.51 | 25.14 | -0.47 | -1.84% | 25.08 | 26.09 | 155323 | 39624.23 | 1.69% |
| 2025-10-29 | 25.12 | 25.61 | 0.23 | 0.91% | 24.78 | 25.68 | 142778 | 36063.98 | 1.56% |
| 2025-10-28 | 25.35 | 25.38 | -0.01 | -0.04% | 25.25 | 25.72 | 111888 | 28544.51 | 1.22% |
| 2025-10-27 | 24.87 | 25.39 | 0.57 | 2.30% | 24.85 | 25.61 | 167318 | 42289.68 | 1.82% |
| 2025-10-24 | 24.94 | 24.82 | -0.15 | -0.60% | 24.81 | 25.07 | 79360 | 19762.74 | 0.86% |
| 2025-10-23 | 25.06 | 24.97 | -0.08 | -0.32% | 24.73 | 25.08 | 76623 | 19057.01 | 0.83% |
| 2025-10-22 | 24.87 | 25.05 | 0.05 | 0.20% | 24.81 | 25.20 | 66372 | 16626.39 | 0.72% |
| 2025-10-21 | 25.10 | 25.00 | -0.07 | -0.28% | 24.88 | 25.10 | 94447 | 23592.70 | 1.03% |
| 2025-10-20 | 25.33 | 25.07 | -0.11 | -0.44% | 25.02 | 25.48 | 92819 | 23371.47 | 1.01% |
| 2025-10-17 | 25.80 | 25.18 | -0.62 | -2.40% | 25.12 | 25.94 | 95498 | 24331.93 | 1.04% |
| 2025-10-16 | 26.08 | 25.80 | -0.27 | -1.04% | 25.66 | 26.26 | 76330 | 19754.66 | 0.83% |
| 2025-10-15 | 25.70 | 26.07 | 0.31 | 1.20% | 25.65 | 26.20 | 95943 | 24873.43 | 1.04% |
| 2025-10-14 | 25.51 | 25.76 | 0.31 | 1.22% | 25.45 | 26.35 | 148792 | 38411.60 | 1.62% |
| 2025-10-13 | 25.22 | 25.45 | -0.47 | -1.81% | 25.14 | 25.62 | 135342 | 34378.47 | 1.47% |
| 2025-10-10 | 25.75 | 25.92 | 0.19 | 0.74% | 25.64 | 26.37 | 150255 | 39133.55 | 1.64% |
| 2025-10-09 | 25.93 | 25.73 | -0.31 | -1.19% | 25.21 | 25.94 | 180191 | 46101.16 | 1.96% |
| 2025-09-30 | 26.54 | 26.04 | -0.51 | -1.92% | 25.98 | 26.66 | 147830 | 38573.65 | 1.61% |
| 2025-09-29 | 27.03 | 26.55 | -0.61 | -2.25% | 26.38 | 27.08 | 145885 | 38860.47 | 1.59% |
| 2025-09-26 | 26.84 | 27.16 | 0.21 | 0.78% | 26.31 | 27.30 | 207846 | 55714.21 | 2.26% |
| 2025-09-25 | 27.30 | 26.95 | -0.35 | -1.28% | 26.91 | 27.69 | 263947 | 71742.00 | 2.87% |
| 2025-09-24 | 25.04 | 27.30 | 2.17 | 8.64% | 24.89 | 27.50 | 491544 | 130424.14 | 5.35% |
| 2025-09-23 | 25.01 | 25.13 | 0.12 | 0.48% | 24.77 | 25.18 | 86286 | 21528.29 | 0.94% |
| 2025-09-22 | 25.28 | 25.01 | -0.32 | -1.26% | 24.86 | 25.28 | 98696 | 24690.42 | 1.07% |
| 2025-09-19 | 24.92 | 25.33 | 0.29 | 1.16% | 24.70 | 25.38 | 113311 | 28430.02 | 1.23% |
| 2025-09-18 | 25.28 | 25.04 | -0.23 | -0.91% | 24.79 | 25.54 | 165555 | 41812.50 | 1.80% |
| 2025-09-17 | 24.67 | 25.27 | 0.63 | 2.56% | 24.61 | 25.50 | 181038 | 45487.65 | 1.97% |
| 2025-09-16 | 24.80 | 24.64 | -0.12 | -0.48% | 24.50 | 24.81 | 66520 | 16386.70 | 0.72% |
| 2025-09-15 | 24.88 | 24.76 | -0.09 | -0.36% | 24.62 | 24.93 | 88266 | 21848.22 | 0.96% |
| 2025-09-12 | 25.05 | 24.85 | -0.20 | -0.80% | 24.78 | 25.06 | 89712 | 22326.29 | 0.98% |
| 2025-09-11 | 24.88 | 25.05 | 0.13 | 0.52% | 24.73 | 25.07 | 74724 | 18597.60 | 0.81% |
| 2025-09-10 | 25.10 | 24.92 | -0.30 | -1.19% | 24.72 | 25.18 | 104941 | 26116.53 | 1.14% |
| 2025-09-09 | 25.16 | 25.22 | 0.09 | 0.36% | 24.96 | 25.28 | 98564 | 24752.18 | 1.07% |
| 2025-09-08 | 24.80 | 25.13 | 0.35 | 1.41% | 24.78 | 25.15 | 113967 | 28487.31 | 1.24% |
| 2025-09-05 | 24.57 | 24.78 | 0.18 | 0.73% | 24.51 | 24.80 | 79357 | 19596.22 | 0.86% |
| 2025-09-04 | 24.75 | 24.60 | -0.07 | -0.28% | 24.29 | 24.83 | 123315 | 30314.19 | 1.34% |
| 2025-09-03 | 25.14 | 24.67 | -0.47 | -1.87% | 24.66 | 25.29 | 123205 | 30679.67 | 1.34% |
| 2025-09-02 | 25.24 | 25.14 | -0.03 | -0.12% | 24.96 | 25.37 | 117214 | 29488.17 | 1.28% |
| 2025-09-01 | 25.40 | 25.17 | -0.26 | -1.02% | 25.05 | 25.45 | 134880 | 34028.39 | 1.47% |
| 2025-08-29 | 25.46 | 25.43 | -0.03 | -0.12% | 25.41 | 25.80 | 155621 | 39803.90 | 1.69% |
| 2025-08-28 | 25.28 | 25.46 | 0.04 | 0.16% | 24.87 | 25.58 | 194389 | 49053.73 | 2.12% |
| 2025-08-27 | 25.74 | 25.42 | -0.19 | -0.74% | 25.39 | 26.10 | 238383 | 61381.05 | 2.60% |
| 2025-08-26 | 25.56 | 25.61 | 0.01 | 0.04% | 25.28 | 25.85 | 209697 | 53695.04 | 2.28% |
| 2025-08-25 | 24.81 | 25.60 | 0.93 | 3.77% | 24.81 | 25.78 | 334602 | 84515.83 | 3.64% |
| 2025-08-22 | 24.70 | 24.67 | -0.02 | -0.08% | 24.50 | 24.76 | 153923 | 37877.41 | 1.68% |
| 2025-08-21 | 24.52 | 24.69 | 0.20 | 0.82% | 24.44 | 24.92 | 204785 | 50505.97 | 2.23% |
| 2025-08-20 | 24.45 | 24.49 | 0.04 | 0.16% | 24.27 | 24.53 | 109152 | 26633.39 | 1.19% |
| 2025-08-19 | 24.59 | 24.45 | -0.06 | -0.24% | 24.34 | 24.66 | 119079 | 29154.53 | 1.30% |
| 2025-08-18 | 24.40 | 24.51 | 0.15 | 0.62% | 24.40 | 24.67 | 161528 | 39600.80 | 1.76% |
深证大盘股票行情在线 K线走势图
海信家电(000921)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
