海信家电 (000921) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	23.70	24.46	0.90	3.82%	23.59	24.64	145643	35505	1.59%
2026-05-14	24.03	23.56	-0.47	-1.96%	23.50	24.05	82119	19431	0.89%
2026-05-13	24.46	24.03	-0.47	-1.92%	23.81	24.67	99292	23899	1.08%
2026-05-12	24.70	24.50	-0.24	-0.97%	24.06	24.72	108263	26367	1.18%
2026-05-11	24.57	24.74	0.13	0.53%	24.27	25.03	117904	29221	1.28%
2026-05-08	24.23	24.61	0.37	1.53%	24.10	24.78	119349	29327	1.30%
2026-05-07	24.28	24.24	-0.02	-0.08%	24.16	24.67	84301	20492	0.92%
2026-05-06	24.03	24.26	0.23	0.96%	23.83	24.31	130879	31538	1.43%
2026-04-30	23.50	24.03	0.50	2.12%	23.45	24.29	151916	36450	1.65%
2026-04-29	22.70	23.53	0.81	3.57%	22.68	23.85	188137	44308	2.05%
2026-04-28	22.40	22.72	0.24	1.07%	22.33	22.78	99421	22509	1.08%
2026-04-27	22.46	22.48	-0.03	-0.13%	22.35	22.75	50317	11337	0.55%
2026-04-24	22.45	22.51	0.02	0.09%	22.08	22.84	81928	18424	0.89%
2026-04-23	22.47	22.49	-0.10	-0.44%	22.31	22.77	49189	11093	0.54%
2026-04-22	22.59	22.59	-0.01	-0.04%	22.42	22.67	42254	9526	0.46%
2026-04-21	22.58	22.60	0.10	0.44%	22.43	22.85	50315	11363	0.55%
2026-04-20	22.50	22.50	0.04	0.18%	22.36	22.59	39802	8954	0.43%
2026-04-17	22.82	22.46	-0.41	-1.79%	22.38	22.82	65561	14767	0.71%
2026-04-16	22.56	22.87	0.32	1.42%	22.42	22.95	86604	19666	0.94%
2026-04-15	22.50	22.55	0.46	2.08%	22.00	22.78	115789	26013	1.26%
2026-04-14	22.08	22.09	0.11	0.50%	21.88	22.15	51143	11255	0.56%
2026-04-13	22.02	21.98	-0.27	-1.21%	21.93	22.32	66900	14778	0.73%
2026-04-10	22.05	22.25	0.22	1.00%	22.05	22.53	79165	17700	0.86%
2026-04-09	21.82	22.03	0.00	0.00%	21.79	22.30	85678	18940	0.93%
2026-04-08	21.65	22.03	0.66	3.09%	21.65	22.13	97644	21335	1.06%
2026-04-07	21.59	21.37	-0.14	-0.65%	21.23	21.65	44271	9463	0.48%
2026-04-03	21.88	21.51	-0.31	-1.42%	21.40	21.92	53938	11613	0.59%
2026-04-02	22.31	21.82	-0.53	-2.37%	21.73	22.35	117152	25686	1.28%
2026-04-01	21.69	22.35	0.81	3.76%	21.68	22.75	199116	44575	2.17%
2026-03-31	21.24	21.54	0.17	0.80%	21.22	22.02	145695	31604	1.59%
2026-03-30	21.94	21.37	-0.86	-3.87%	21.26	21.95	127522	27317	1.39%
2026-03-27	22.22	22.23	-0.25	-1.11%	21.93	22.38	68299	15112	0.74%
2026-03-26	22.58	22.48	-0.02	-0.09%	22.41	22.93	68134	15429	0.74%
2026-03-25	21.70	22.50	0.81	3.73%	21.67	22.58	107186	23987	1.17%
2026-03-24	21.39	21.69	0.52	2.46%	21.20	21.75	77048	16565	0.84%
2026-03-23	21.86	21.17	-1.13	-5.07%	21.03	22.01	147576	31433	1.61%
2026-03-20	22.56	22.30	-0.21	-0.93%	22.18	22.68	72588	16248	0.79%
2026-03-19	22.87	22.51	-0.45	-1.96%	22.45	22.96	60272	13657	0.66%
2026-03-18	23.04	22.96	-0.08	-0.35%	22.85	23.10	50433	11577	0.55%
2026-03-17	22.80	23.04	0.32	1.41%	22.75	23.22	93192	21482	1.02%
2026-03-16	22.70	22.72	0.08	0.35%	22.44	22.74	50604	11444	0.55%
2026-03-13	22.45	22.64	0.19	0.85%	22.40	22.77	108973	24655	1.19%
2026-03-12	22.97	22.45	-0.53	-2.31%	22.42	23.03	124903	28228	1.36%
2026-03-11	23.10	22.98	-0.10	-0.43%	22.91	23.10	71443	16417	0.78%
2026-03-10	22.92	23.08	0.29	1.27%	22.85	23.10	54352	12475	0.59%
2026-03-09	23.10	22.79	-0.36	-1.56%	22.60	23.10	75536	17199	0.82%
2026-03-06	22.85	23.15	0.30	1.31%	22.79	23.18	50749	11681	0.55%
2026-03-05	22.98	22.85	0.20	0.88%	22.70	22.98	47394	10837	0.52%
2026-03-04	22.91	22.65	-0.38	-1.65%	22.56	22.98	69419	15776	0.76%
2026-03-03	23.35	23.03	-0.29	-1.24%	22.95	23.55	89776	20837	0.98%
2026-03-02	23.55	23.32	-0.42	-1.77%	23.14	23.63	93389	21812	1.02%
2026-02-27	23.76	23.74	0.03	0.13%	23.63	23.76	35034	8306	0.38%
2026-02-26	24.09	23.71	-0.33	-1.37%	23.66	24.12	79144	18837	0.86%
2026-02-25	23.95	24.04	0.19	0.80%	23.86	24.32	68564	16560	0.75%
2026-02-24	24.00	23.85	0.00	0.00%	23.84	24.06	51523	12314	0.56%
2026-02-13	24.08	23.85	-0.23	-0.96%	23.81	24.22	62973	15089	0.69%
2026-02-12	24.36	24.08	-0.21	-0.86%	24.07	24.38	51036	12326	0.56%
2026-02-11	24.15	24.29	0.08	0.33%	24.15	24.40	49293	11983	0.54%
2026-02-10	24.11	24.21	0.15	0.62%	24.01	24.27	47734	11533	0.52%
2026-02-09	24.12	24.06	0.00	0.00%	24.00	24.19	58029	13978	0.63%
2026-02-06	24.26	24.06	-0.18	-0.74%	23.96	24.30	75051	18081	0.82%
2026-02-05	24.30	24.24	-0.06	-0.25%	24.18	24.48	105673	25681	1.15%