TCL智家(002668)股票行情
TCL智家(002668)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 |
|---|
| 2026-03-26 | 8.96 | 8.96 | 0.00 | 0.00% | 8.92 | 9.15 | 110453 | 9968.53 | 1.02% |
| 2026-03-25 | 8.78 | 8.96 | 0.19 | 2.17% | 8.77 | 8.99 | 108109 | 9595.44 | 1.00% |
| 2026-03-24 | 8.68 | 8.77 | 0.15 | 1.74% | 8.55 | 8.79 | 114910 | 9964.77 | 1.06% |
| 2026-03-23 | 8.95 | 8.62 | -0.40 | -4.43% | 8.55 | 8.96 | 152673 | 13280.45 | 1.41% |
| 2026-03-20 | 9.12 | 9.02 | -0.10 | -1.10% | 9.00 | 9.19 | 89199 | 8092.33 | 0.82% |
| 2026-03-19 | 9.32 | 9.12 | -0.24 | -2.56% | 9.10 | 9.33 | 133278 | 12281.80 | 1.23% |
| 2026-03-18 | 9.36 | 9.36 | 0.00 | 0.00% | 9.33 | 9.41 | 80935 | 7572.42 | 0.75% |
| 2026-03-17 | 9.39 | 9.36 | -0.03 | -0.32% | 9.34 | 9.44 | 114445 | 10740.00 | 1.06% |
| 2026-03-16 | 9.58 | 9.39 | -0.21 | -2.19% | 9.37 | 9.60 | 217362 | 20480.46 | 2.00% |
| 2026-03-13 | 9.49 | 9.60 | 0.04 | 0.42% | 9.48 | 9.70 | 143302 | 13760.19 | 1.32% |
| 2026-03-12 | 9.74 | 9.56 | -0.19 | -1.95% | 9.51 | 9.76 | 229981 | 22059.69 | 2.12% |
| 2026-03-11 | 9.80 | 9.75 | -0.28 | -2.79% | 9.64 | 9.83 | 287219 | 27899.43 | 2.65% |
| 2026-03-10 | 9.72 | 10.03 | 0.33 | 3.40% | 9.57 | 10.07 | 296221 | 29094.20 | 2.73% |
| 2026-03-09 | 9.70 | 9.70 | -0.04 | -0.41% | 9.54 | 9.71 | 147470 | 14189.33 | 1.36% |
| 2026-03-06 | 9.48 | 9.74 | 0.21 | 2.20% | 9.48 | 9.76 | 131550 | 12685.90 | 1.21% |
| 2026-03-05 | 9.57 | 9.53 | 0.09 | 0.95% | 9.48 | 9.59 | 133741 | 12749.89 | 1.23% |
| 2026-03-04 | 9.58 | 9.44 | -0.20 | -2.07% | 9.36 | 9.60 | 141212 | 13386.86 | 1.30% |
| 2026-03-03 | 9.73 | 9.64 | -0.08 | -0.82% | 9.62 | 9.85 | 150625 | 14673.03 | 1.39% |
| 2026-03-02 | 9.81 | 9.72 | -0.25 | -2.51% | 9.56 | 9.87 | 204471 | 19893.40 | 1.89% |
| 2026-02-27 | 9.96 | 9.97 | -0.02 | -0.20% | 9.91 | 10.02 | 92799 | 9250.18 | 0.86% |
| 2026-02-26 | 10.13 | 9.99 | -0.12 | -1.19% | 9.95 | 10.17 | 173147 | 17368.68 | 1.60% |
| 2026-02-25 | 10.07 | 10.11 | 0.05 | 0.50% | 10.04 | 10.21 | 149894 | 15216.64 | 1.38% |
| 2026-02-24 | 10.06 | 10.06 | 0.08 | 0.80% | 10.00 | 10.17 | 181265 | 18272.10 | 1.67% |
| 2026-02-13 | 10.05 | 9.98 | -0.08 | -0.80% | 9.97 | 10.10 | 80724 | 8107.26 | 0.74% |
| 2026-02-12 | 10.07 | 10.06 | -0.05 | -0.49% | 10.03 | 10.14 | 84189 | 8491.75 | 0.78% |
| 2026-02-11 | 10.04 | 10.11 | 0.07 | 0.70% | 10.02 | 10.16 | 124017 | 12528.08 | 1.14% |
| 2026-02-10 | 10.05 | 10.04 | 0.00 | 0.00% | 9.99 | 10.10 | 93797 | 9438.97 | 0.87% |
| 2026-02-09 | 10.09 | 10.04 | 0.00 | 0.00% | 9.94 | 10.10 | 127525 | 12770.76 | 1.18% |
| 2026-02-06 | 10.05 | 10.04 | -0.05 | -0.50% | 10.00 | 10.11 | 91783 | 9230.83 | 0.85% |
| 2026-02-05 | 9.96 | 10.09 | 0.13 | 1.31% | 9.92 | 10.17 | 151111 | 15245.63 | 1.39% |
| 2026-02-04 | 9.76 | 9.96 | 0.19 | 1.94% | 9.71 | 9.97 | 135036 | 13321.26 | 1.25% |
| 2026-02-03 | 9.89 | 9.77 | -0.08 | -0.81% | 9.69 | 9.94 | 151099 | 14789.98 | 1.39% |
| 2026-02-02 | 9.99 | 9.85 | -0.22 | -2.18% | 9.82 | 10.07 | 111174 | 11070.51 | 1.03% |
| 2026-01-30 | 10.06 | 10.07 | -0.01 | -0.10% | 9.94 | 10.17 | 113546 | 11413.20 | 1.05% |
| 2026-01-29 | 9.96 | 10.08 | 0.13 | 1.31% | 9.91 | 10.09 | 117335 | 11744.65 | 1.08% |
| 2026-01-28 | 9.94 | 9.95 | 0.00 | 0.00% | 9.89 | 9.99 | 88541 | 8790.47 | 0.82% |
| 2026-01-27 | 10.09 | 9.95 | -0.15 | -1.49% | 9.90 | 10.13 | 130485 | 13030.32 | 1.20% |
| 2026-01-26 | 10.22 | 10.10 | -0.15 | -1.46% | 10.03 | 10.28 | 151449 | 15304.73 | 1.40% |
| 2026-01-23 | 10.21 | 10.25 | 0.06 | 0.59% | 10.18 | 10.36 | 143182 | 14675.66 | 1.32% |
| 2026-01-22 | 10.18 | 10.19 | 0.01 | 0.10% | 10.10 | 10.22 | 94804 | 9640.73 | 0.87% |
| 2026-01-21 | 10.28 | 10.18 | -0.05 | -0.49% | 10.16 | 10.30 | 102466 | 10480.85 | 0.95% |
| 2026-01-20 | 10.18 | 10.23 | 0.06 | 0.59% | 10.12 | 10.25 | 141822 | 14470.12 | 1.31% |
| 2026-01-19 | 9.98 | 10.17 | 0.17 | 1.70% | 9.95 | 10.21 | 126311 | 12819.46 | 1.17% |
| 2026-01-16 | 10.08 | 10.00 | -0.05 | -0.50% | 9.95 | 10.08 | 108236 | 10829.56 | 1.00% |
| 2026-01-15 | 10.08 | 10.05 | -0.03 | -0.30% | 9.99 | 10.12 | 100919 | 10136.41 | 0.93% |
| 2026-01-14 | 10.19 | 10.08 | -0.11 | -1.08% | 10.03 | 10.26 | 175040 | 17786.53 | 1.61% |
| 2026-01-13 | 10.28 | 10.19 | -0.09 | -0.88% | 10.15 | 10.35 | 150224 | 15378.23 | 1.39% |
| 2026-01-12 | 10.21 | 10.28 | 0.03 | 0.29% | 10.18 | 10.28 | 109982 | 11261.25 | 1.01% |
| 2026-01-09 | 10.18 | 10.25 | 0.06 | 0.59% | 10.14 | 10.29 | 113865 | 11647.41 | 1.05% |
| 2026-01-08 | 10.15 | 10.19 | 0.01 | 0.10% | 10.04 | 10.28 | 127262 | 12945.84 | 1.17% |
| 2026-01-07 | 10.41 | 10.18 | -0.24 | -2.30% | 10.16 | 10.42 | 159231 | 16340.21 | 1.47% |
| 2026-01-06 | 10.49 | 10.42 | -0.08 | -0.76% | 10.29 | 10.52 | 157377 | 16365.35 | 1.45% |
| 2026-01-05 | 10.43 | 10.50 | 0.12 | 1.16% | 10.32 | 10.56 | 145600 | 15251.02 | 1.34% |
| 2025-12-31 | 10.88 | 10.38 | -0.44 | -4.07% | 10.30 | 10.97 | 254057 | 26688.98 | 2.34% |
| 2025-12-30 | 10.76 | 10.82 | 0.06 | 0.56% | 10.72 | 11.04 | 115760 | 12585.89 | 1.07% |
| 2025-12-29 | 10.71 | 10.76 | 0.05 | 0.47% | 10.65 | 10.90 | 112482 | 12151.55 | 1.04% |
| 2025-12-26 | 10.76 | 10.71 | -0.10 | -0.93% | 10.66 | 10.79 | 68591 | 7350.17 | 0.63% |
| 2025-12-25 | 10.63 | 10.81 | 0.12 | 1.12% | 10.57 | 10.89 | 108671 | 11732.64 | 1.00% |
| 2025-12-24 | 10.64 | 10.69 | 0.04 | 0.38% | 10.60 | 10.70 | 62963 | 6704.87 | 0.58% |
| 2025-12-23 | 10.67 | 10.65 | 0.02 | 0.19% | 10.53 | 10.74 | 81507 | 8653.88 | 0.75% |
| 2025-12-22 | 10.86 | 10.63 | -0.21 | -1.94% | 10.60 | 10.88 | 130805 | 14008.57 | 1.21% |
| 2025-12-19 | 10.57 | 10.84 | 0.22 | 2.07% | 10.50 | 10.87 | 124451 | 13333.18 | 1.15% |
| 2025-12-18 | 10.67 | 10.62 | -0.09 | -0.84% | 10.55 | 10.70 | 80766 | 8571.74 | 0.74% |
| 2025-12-17 | 10.64 | 10.71 | 0.07 | 0.66% | 10.51 | 10.73 | 81576 | 8659.92 | 0.75% |
| 2025-12-16 | 10.89 | 10.64 | -0.26 | -2.39% | 10.59 | 10.90 | 100246 | 10729.58 | 0.92% |
| 2025-12-15 | 10.60 | 10.90 | 0.28 | 2.64% | 10.58 | 10.93 | 129890 | 14061.64 | 1.20% |
| 2025-12-12 | 10.55 | 10.62 | 0.07 | 0.66% | 10.54 | 10.67 | 99577 | 10576.33 | 0.92% |
| 2025-12-11 | 10.67 | 10.55 | -0.12 | -1.12% | 10.54 | 10.71 | 78696 | 8373.01 | 0.73% |
| 2025-12-10 | 10.52 | 10.67 | 0.09 | 0.85% | 10.51 | 10.70 | 71370 | 7583.27 | 0.66% |
| 2025-12-09 | 10.70 | 10.58 | -0.07 | -0.66% | 10.54 | 10.76 | 83963 | 8931.93 | 0.77% |
| 2025-12-08 | 10.84 | 10.65 | -0.13 | -1.21% | 10.60 | 10.84 | 107711 | 11481.05 | 0.99% |
| 2025-12-05 | 10.80 | 10.78 | -0.04 | -0.37% | 10.63 | 10.82 | 80295 | 8622.54 | 0.74% |
| 2025-12-04 | 10.89 | 10.82 | -0.08 | -0.73% | 10.75 | 10.94 | 73307 | 7935.96 | 0.68% |
| 2025-12-03 | 10.81 | 10.90 | 0.08 | 0.74% | 10.76 | 10.98 | 100078 | 10904.04 | 0.92% |
| 2025-12-02 | 10.68 | 10.82 | 0.15 | 1.41% | 10.63 | 10.90 | 101227 | 10953.06 | 0.93% |
| 2025-12-01 | 10.71 | 10.67 | -0.04 | -0.37% | 10.54 | 10.71 | 109926 | 11694.00 | 1.01% |
| 2025-11-28 | 10.81 | 10.71 | -0.09 | -0.83% | 10.62 | 10.82 | 101077 | 10802.21 | 0.93% |
| 2025-11-27 | 10.68 | 10.80 | 0.12 | 1.12% | 10.63 | 10.93 | 154331 | 16658.93 | 1.42% |
| 2025-11-26 | 10.61 | 10.68 | 0.07 | 0.66% | 10.54 | 10.73 | 102949 | 10936.52 | 0.95% |
| 2025-11-25 | 10.52 | 10.61 | 0.15 | 1.43% | 10.45 | 10.66 | 124008 | 13129.83 | 1.14% |
深证大盘股票行情在线 K线走势图
TCL智家(002668)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
