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
2026-06-30	27.58	27.32	-0.58	-2.08%	27.00	27.97	137884	37777	1.50%
2026-06-29	27.03	27.90	1.42	5.36%	26.48	28.13	228225	62923	2.49%
2026-06-26	27.30	26.48	-0.93	-3.39%	26.20	27.30	109158	29140	1.19%
2026-06-25	27.10	27.41	0.25	0.92%	26.70	27.96	164290	45062	1.79%
2026-06-24	27.00	27.16	0.25	0.93%	26.02	27.29	121754	32611	1.33%
2026-06-23	26.76	26.91	0.01	0.04%	26.53	27.61	110895	30099	1.21%
2026-06-22	26.90	26.90	-0.04	-0.15%	26.33	27.09	129957	34685	1.42%
2026-06-18	27.50	26.94	-0.94	-3.37%	26.93	27.86	124997	33976	1.36%
2026-06-17	28.23	27.88	-0.43	-1.52%	27.69	28.35	150669	42133	1.64%
2026-06-16	28.34	28.31	-0.16	-0.56%	27.39	29.39	211556	59449	2.30%
2026-06-15	28.56	28.47	-0.23	-0.80%	27.06	28.69	309730	86717	3.37%
2026-06-12	31.16	28.70	-0.60	-2.05%	28.67	31.80	511734	150797	5.57%
2026-06-11	26.50	29.30	2.66	9.98%	26.37	29.30	323248	92906	3.52%
2026-06-10	26.55	26.64	-0.09	-0.34%	26.30	26.94	85320	22724	0.93%
2026-06-09	26.78	26.73	-0.06	-0.22%	26.36	27.42	121914	32834	1.33%
2026-06-08	26.33	26.79	0.06	0.22%	26.23	27.50	162780	43765	1.77%
2026-06-05	26.68	26.73	0.18	0.68%	26.60	27.50	150273	40759	1.64%
2026-06-04	26.29	26.55	0.00	0.00%	26.13	27.04	133339	35649	1.45%
2026-06-03	26.30	26.55	-0.11	-0.41%	26.00	27.00	175794	46890	1.91%
2026-06-02	25.90	26.66	1.48	5.88%	25.77	26.89	248685	65710	2.71%
2026-06-01	24.28	25.18	0.52	2.11%	23.95	25.28	144226	36061	1.57%
2026-05-29	24.25	24.66	0.58	2.41%	23.87	25.04	124960	30977	1.36%
2026-05-28	24.55	24.08	-0.46	-1.87%	23.75	24.55	65390	15700	0.71%
2026-05-27	24.59	24.54	-0.03	-0.12%	24.20	24.89	68512	16773	0.75%
2026-05-26	24.81	24.57	-0.38	-1.52%	24.42	24.94	73403	18101	0.80%
2026-05-25	24.05	24.95	0.84	3.48%	23.74	25.18	144439	35753	1.57%
2026-05-22	24.21	24.11	-0.10	-0.41%	23.88	24.29	54662	13155	0.60%
2026-05-21	24.63	24.21	-0.34	-1.38%	24.17	24.86	73116	17915	0.80%
2026-05-20	24.45	24.55	0.10	0.41%	24.07	24.78	84865	20807	0.92%
2026-05-19	24.06	24.45	0.39	1.62%	23.96	24.66	100434	24532	1.09%
2026-05-18	24.47	24.06	-0.40	-1.64%	23.91	24.66	96529	23328	1.05%
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%