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 |
|---|
| 2025-08-01 | 25.58 | 25.50 | -0.19 | -0.74% | 25.36 | 25.58 | 196292 | 49936.52 | 2.14% |
| 2025-07-31 | 26.28 | 25.69 | -1.51 | -5.55% | 25.26 | 26.28 | 491798 | 125351.68 | 5.36% |
| 2025-07-30 | 26.77 | 27.20 | 0.44 | 1.64% | 26.67 | 27.36 | 179795 | 48720.84 | 1.96% |
| 2025-07-29 | 26.75 | 26.76 | 0.01 | 0.04% | 26.62 | 26.83 | 86056 | 22994.43 | 0.94% |
| 2025-07-28 | 26.97 | 26.75 | -0.20 | -0.74% | 26.66 | 27.05 | 135630 | 36333.15 | 1.48% |
| 2025-07-25 | 27.20 | 26.95 | -0.20 | -0.74% | 26.83 | 27.29 | 118618 | 32087.81 | 1.29% |
| 2025-07-24 | 27.00 | 27.15 | 0.19 | 0.70% | 26.83 | 27.15 | 107723 | 29085.60 | 1.17% |
| 2025-07-23 | 26.87 | 26.96 | 0.07 | 0.26% | 26.83 | 27.12 | 138610 | 37432.03 | 1.51% |
| 2025-07-22 | 26.57 | 26.89 | 0.32 | 1.20% | 26.56 | 26.90 | 123248 | 32958.08 | 1.34% |
| 2025-07-21 | 26.46 | 26.57 | 0.09 | 0.34% | 26.36 | 26.57 | 124834 | 33059.62 | 1.36% |
| 2025-07-18 | 26.58 | 26.48 | -0.03 | -0.11% | 26.33 | 26.58 | 97664 | 25800.56 | 1.06% |
| 2025-07-17 | 26.44 | 26.51 | 0.08 | 0.30% | 26.37 | 26.57 | 100880 | 26701.71 | 1.10% |
| 2025-07-16 | 26.30 | 26.43 | 0.14 | 0.53% | 26.30 | 26.58 | 99926 | 26441.30 | 1.09% |
| 2025-07-15 | 26.48 | 26.29 | -0.23 | -0.87% | 26.23 | 26.66 | 160548 | 42344.58 | 1.75% |
| 2025-07-14 | 26.10 | 26.52 | 0.42 | 1.61% | 26.01 | 26.98 | 305070 | 81057.07 | 3.32% |
| 2025-07-11 | 26.10 | 26.10 | 0.01 | 0.04% | 25.99 | 26.38 | 181512 | 47516.59 | 1.98% |
| 2025-07-10 | 26.11 | 26.09 | 0.01 | 0.04% | 25.98 | 26.26 | 125898 | 32833.69 | 1.37% |
| 2025-07-09 | 26.35 | 26.08 | -0.14 | -0.53% | 25.85 | 26.59 | 245372 | 64220.46 | 2.67% |
| 2025-07-08 | 26.28 | 26.22 | 0.06 | 0.23% | 26.13 | 26.62 | 209012 | 55001.62 | 2.28% |
| 2025-07-07 | 26.46 | 26.16 | -0.19 | -0.72% | 26.10 | 26.55 | 170458 | 44717.20 | 1.86% |
| 2025-07-04 | 25.45 | 26.35 | 0.92 | 3.62% | 25.44 | 26.35 | 372069 | 96684.80 | 4.05% |
| 2025-07-03 | 25.98 | 25.43 | -0.55 | -2.12% | 25.17 | 26.05 | 298180 | 76025.73 | 3.25% |
| 2025-07-02 | 25.63 | 25.98 | 0.36 | 1.41% | 25.55 | 26.20 | 149297 | 38739.96 | 1.63% |
| 2025-07-01 | 25.68 | 25.62 | -0.08 | -0.31% | 25.53 | 25.69 | 72411 | 18533.80 | 0.79% |
| 2025-06-30 | 25.80 | 25.70 | -0.05 | -0.19% | 25.58 | 26.00 | 133364 | 34375.45 | 1.45% |
| 2025-06-27 | 25.77 | 25.75 | 0.00 | 0.00% | 25.62 | 25.97 | 99472 | 25637.09 | 1.08% |
| 2025-06-26 | 26.39 | 25.75 | -0.69 | -2.61% | 25.61 | 26.51 | 170723 | 44424.20 | 1.86% |
| 2025-06-25 | 26.15 | 26.44 | 0.38 | 1.46% | 25.97 | 26.56 | 119281 | 31251.79 | 1.30% |
| 2025-06-24 | 26.05 | 26.06 | 0.11 | 0.42% | 25.90 | 26.42 | 124394 | 32560.29 | 1.35% |
| 2025-06-23 | 26.06 | 25.95 | -0.22 | -0.84% | 25.62 | 26.19 | 71717 | 18543.28 | 0.78% |
| 2025-06-20 | 26.51 | 26.17 | -0.33 | -1.25% | 26.13 | 26.66 | 69801 | 18383.09 | 0.76% |
| 2025-06-19 | 27.05 | 26.50 | -0.68 | -2.50% | 26.41 | 27.06 | 86619 | 23154.76 | 0.94% |
| 2025-06-18 | 26.90 | 27.18 | 0.25 | 0.93% | 26.84 | 27.18 | 47566 | 12866.17 | 0.52% |
| 2025-06-17 | 27.20 | 26.93 | -0.25 | -0.92% | 26.88 | 27.28 | 42041 | 11355.82 | 0.46% |
| 2025-06-16 | 26.78 | 27.18 | 0.18 | 0.67% | 26.78 | 27.20 | 66284 | 17911.17 | 0.72% |
| 2025-06-13 | 27.00 | 27.00 | -0.57 | -2.07% | 26.45 | 27.34 | 161933 | 43544.54 | 1.76% |
| 2025-06-12 | 27.82 | 27.57 | -0.31 | -1.11% | 27.48 | 27.83 | 66513 | 18359.89 | 0.73% |
| 2025-06-11 | 27.83 | 27.88 | -0.01 | -0.04% | 27.79 | 28.08 | 62076 | 17324.03 | 0.68% |
| 2025-06-10 | 27.62 | 27.89 | 0.26 | 0.94% | 27.52 | 28.16 | 114115 | 31773.00 | 1.25% |
| 2025-06-09 | 27.63 | 27.63 | 0.03 | 0.11% | 27.30 | 27.75 | 64264 | 17724.64 | 0.70% |
| 2025-06-06 | 27.70 | 27.60 | -0.12 | -0.43% | 27.58 | 27.87 | 43045 | 11922.84 | 0.47% |
| 2025-06-05 | 27.82 | 27.72 | -0.16 | -0.57% | 27.45 | 27.85 | 75281 | 20803.08 | 0.83% |
| 2025-06-04 | 27.79 | 27.88 | -0.02 | -0.07% | 27.62 | 28.04 | 107260 | 29789.07 | 1.18% |
| 2025-06-03 | 27.80 | 27.90 | -0.01 | -0.04% | 27.51 | 28.05 | 113520 | 31472.38 | 1.24% |
| 2025-05-30 | 28.22 | 27.91 | -0.45 | -1.59% | 27.90 | 28.50 | 85976 | 24093.12 | 0.94% |
| 2025-05-29 | 28.14 | 28.36 | 0.32 | 1.14% | 28.01 | 28.59 | 64458 | 18248.77 | 0.71% |
| 2025-05-28 | 28.08 | 28.04 | 0.04 | 0.14% | 27.89 | 28.44 | 50393 | 14171.47 | 0.55% |
| 2025-05-27 | 28.39 | 28.00 | -0.38 | -1.34% | 27.94 | 28.50 | 54903 | 15462.66 | 0.60% |
| 2025-05-26 | 29.36 | 28.38 | -0.98 | -3.34% | 28.14 | 29.44 | 101551 | 29039.55 | 1.11% |
| 2025-05-23 | 29.07 | 29.36 | 0.17 | 0.58% | 29.06 | 29.95 | 73904 | 21853.58 | 0.81% |
| 2025-05-22 | 29.52 | 29.19 | -0.49 | -1.65% | 29.13 | 29.67 | 52495 | 15376.06 | 0.58% |
| 2025-05-21 | 29.51 | 29.68 | 0.16 | 0.54% | 29.25 | 29.98 | 65904 | 19534.92 | 0.72% |
| 2025-05-20 | 29.08 | 29.52 | 0.46 | 1.58% | 28.90 | 29.73 | 57927 | 16988.94 | 0.64% |
| 2025-05-19 | 28.96 | 29.06 | 0.01 | 0.03% | 28.81 | 29.29 | 59799 | 17388.39 | 0.66% |
| 2025-05-16 | 28.77 | 29.05 | 0.28 | 0.97% | 28.50 | 29.17 | 62317 | 18019.62 | 0.68% |
| 2025-05-15 | 29.26 | 28.77 | -0.53 | -1.81% | 28.75 | 29.37 | 53805 | 15602.20 | 0.59% |
| 2025-05-14 | 29.45 | 29.30 | -0.38 | -1.28% | 28.90 | 29.55 | 89419 | 26095.04 | 0.98% |
| 2025-05-13 | 30.52 | 29.68 | -0.60 | -1.98% | 29.30 | 30.53 | 137695 | 40770.62 | 1.51% |
| 2025-05-12 | 29.01 | 30.28 | 1.28 | 4.41% | 29.01 | 30.50 | 192933 | 57601.39 | 2.12% |
| 2025-05-09 | 27.75 | 29.00 | 1.25 | 4.50% | 27.66 | 29.08 | 140144 | 39919.50 | 1.54% |
| 2025-05-08 | 27.77 | 27.75 | -0.01 | -0.04% | 27.40 | 28.09 | 83918 | 23363.74 | 0.92% |
| 2025-05-07 | 27.10 | 27.76 | 0.85 | 3.16% | 27.10 | 27.77 | 162876 | 44777.94 | 1.79% |
| 2025-05-06 | 27.40 | 26.91 | -0.53 | -1.93% | 26.63 | 27.60 | 180664 | 48543.77 | 1.98% |
| 2025-04-30 | 27.62 | 27.44 | -0.16 | -0.58% | 27.39 | 27.80 | 43074 | 11873.13 | 0.47% |
| 2025-04-29 | 27.93 | 27.60 | 0.27 | 0.99% | 27.16 | 27.93 | 80425 | 22125.21 | 0.88% |
| 2025-04-28 | 27.54 | 27.33 | -0.37 | -1.34% | 27.06 | 27.85 | 79000 | 21587.45 | 0.87% |
| 2025-04-25 | 27.97 | 27.70 | -0.29 | -1.04% | 27.57 | 28.08 | 78656 | 21804.74 | 0.86% |
| 2025-04-24 | 28.00 | 27.99 | 0.07 | 0.25% | 27.70 | 28.10 | 52295 | 14613.10 | 0.57% |
| 2025-04-23 | 28.36 | 27.92 | -0.44 | -1.55% | 27.85 | 28.80 | 100511 | 28470.16 | 1.10% |
| 2025-04-22 | 28.05 | 28.36 | 0.28 | 1.00% | 27.99 | 28.80 | 99815 | 28404.63 | 1.09% |
| 2025-04-21 | 28.00 | 28.08 | 0.07 | 0.25% | 27.65 | 28.18 | 57341 | 16044.78 | 0.63% |
| 2025-04-18 | 27.80 | 28.01 | 0.41 | 1.49% | 27.32 | 28.16 | 61609 | 17174.94 | 0.68% |
| 2025-04-17 | 27.30 | 27.60 | 0.31 | 1.14% | 26.96 | 28.13 | 104401 | 29033.49 | 1.14% |
| 2025-04-16 | 27.50 | 27.29 | -0.35 | -1.27% | 26.93 | 27.55 | 93827 | 25477.13 | 1.03% |
| 2025-04-15 | 26.32 | 27.64 | 1.33 | 5.06% | 26.20 | 27.75 | 133343 | 36255.90 | 1.46% |
| 2025-04-14 | 26.65 | 26.31 | -0.01 | -0.04% | 26.20 | 26.86 | 67588 | 17903.38 | 0.74% |
| 2025-04-11 | 26.33 | 26.32 | -0.38 | -1.42% | 25.86 | 26.69 | 69212 | 18173.03 | 0.76% |
| 2025-04-10 | 26.01 | 26.70 | 1.40 | 5.53% | 25.90 | 27.16 | 123802 | 32996.83 | 1.36% |
| 2025-04-09 | 24.90 | 25.30 | -0.05 | -0.20% | 24.36 | 25.75 | 106785 | 26874.77 | 1.17% |
| 2025-04-08 | 25.36 | 25.35 | 0.24 | 0.96% | 25.10 | 25.80 | 114793 | 29182.85 | 1.26% |
深证大盘股票行情在线 K线走势图
