海信家电（000921）历史行情

以下为海信家电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	26.200	25.220	26.330	25.140	-1.090	-4.143%	867.93万	2.23亿	0.940%
2026-10-12	26.800	26.310	26.980	26.230	-0.460	-1.718%	4.75万	0.00亿	0.000%
2026-10-09	26.420	26.770	26.990	26.350	0.250	0.943%	6.29万	0.00亿	0.000%
2026-10-08	26.790	26.520	27.160	26.270	-0.260	-0.971%	6.69万	0.00亿	0.000%
2026-10-07	26.600	26.780	26.950	26.390	0.280	1.057%	407.39万	1.09亿	0.441%
2026-10-06	26.600	26.780	26.950	26.390	0.280	1.057%	407.39万	1.09亿	0.441%
2026-10-05	26.600	26.780	26.950	26.390	0.280	1.057%	407.39万	1.09亿	0.441%
2026-10-02	26.600	26.780	26.950	26.390	0.280	1.057%	407.39万	1.09亿	0.441%
2026-10-01	26.600	26.780	26.950	26.390	0.280	1.057%	407.39万	1.09亿	0.441%
2026-09-30	26.600	26.780	26.950	26.390	0.280	1.057%	4.07万	0.00亿	0.000%
2026-09-29	26.310	26.500	26.650	26.040	0.000	0.000%	3.73万	0.00亿	0.000%
2026-09-28	26.450	26.500	26.850	26.200	0.140	0.531%	5.94万	0.00亿	0.000%
2026-09-27	26.470	26.360	26.950	26.200	-0.110	-0.416%	485.66万	1.29亿	0.526%
2026-09-24	26.470	26.360	26.950	26.200	-0.110	-0.416%	4.86万	0.00亿	0.000%
2026-09-23	26.610	26.470	26.930	26.410	-0.230	-0.861%	4.54万	0.00亿	0.000%
2026-09-22	26.390	26.700	27.000	25.800	0.450	1.714%	8.60万	0.00亿	0.000%
2026-09-21	27.340	26.250	27.750	26.250	-1.400	-5.063%	11.98万	0.00亿	0.000%
2026-09-18	28.020	27.650	28.170	27.480	-0.100	-0.360%	6.57万	0.00亿	0.000%
2026-09-17	27.730	27.750	28.150	27.220	0.010	0.036%	9.12万	0.00亿	0.000%
2026-09-16	27.750	27.740	27.990	26.800	-0.300	-1.070%	14.52万	0.00亿	0.000%
2026-09-15	28.590	28.040	28.590	27.880	-0.590	-2.061%	9.32万	0.00亿	0.000%
2026-09-14	28.870	28.630	29.300	28.300	-0.490	-1.683%	12.69万	0.00亿	0.000%
2026-09-11	28.020	29.120	29.460	27.830	0.960	3.409%	26.35万	0.00亿	0.000%
2026-09-10	27.780	28.160	28.330	27.410	0.350	1.259%	9.56万	0.00亿	0.000%
2026-09-09	27.600	27.810	28.080	27.350	0.140	0.506%	8.58万	0.00亿	0.000%
2026-09-08	27.800	27.670	27.980	27.510	-0.230	-0.824%	5.83万	0.00亿	0.000%
2026-09-07	27.740	27.900	28.030	27.200	0.020	0.072%	11.18万	0.00亿	0.000%
2026-09-04	27.420	27.880	28.010	27.080	0.700	2.575%	10.85万	0.00亿	0.000%
2026-09-03	26.490	27.180	27.700	26.320	0.730	2.760%	9.93万	0.00亿	0.000%
2026-09-02	26.450	26.450	26.800	26.080	-0.230	-0.862%	5.33万	0.00亿	0.000%
2026-09-01	26.360	26.680	27.000	26.180	0.450	1.716%	8.12万	0.00亿	0.000%
2026-08-31	26.450	26.230	26.700	26.180	-0.280	-1.056%	5.48万	0.00亿	0.000%
2026-08-28	26.260	26.510	26.650	25.780	0.380	1.454%	6.94万	0.00亿	0.000%
2026-08-27	26.130	26.130	26.360	25.820	0.010	0.038%	5.21万	0.00亿	0.000%
2026-08-26	25.520	26.120	26.340	25.520	0.450	1.753%	7.54万	0.00亿	0.000%
2026-08-25	24.800	25.670	25.710	24.780	0.890	3.592%	8.28万	0.00亿	0.000%
2026-08-24	24.900	24.780	25.210	24.710	-0.220	-0.880%	5.36万	0.00亿	0.000%
2026-08-21	25.590	25.000	25.740	24.900	-0.630	-2.458%	5.20万	0.00亿	0.000%
2026-08-20	25.730	25.630	26.050	25.430	-0.100	-0.389%	5.95万	0.00亿	0.000%
2026-08-19	25.400	25.730	26.140	25.320	-0.010	-0.039%	9.79万	0.00亿	0.000%
2026-08-18	24.650	25.740	25.960	24.110	0.240	0.941%	19.08万	0.00亿	0.000%
2026-08-17	25.690	25.500	25.940	25.310	-0.190	-0.740%	11.16万	0.00亿	0.000%
2026-08-14	25.990	25.690	26.200	25.240	-0.426	-1.631%	9.02万	0.00亿	0.000%
2026-08-13	26.236	26.116	26.586	26.016	-0.310	-1.173%	11.17万	0.00亿	0.000%
2026-08-12	25.976	26.426	26.636	25.436	0.440	1.693%	12.58万	0.00亿	0.000%
2026-08-11	25.566	25.986	26.626	25.396	0.450	1.762%	11.24万	0.00亿	0.000%
2026-08-10	25.186	25.536	25.836	24.866	0.350	1.390%	7.42万	0.00亿	0.000%
2026-08-07	25.736	25.186	25.736	25.086	-0.410	-1.602%	7.98万	0.00亿	0.000%
2026-08-06	25.836	25.596	26.136	25.456	-0.360	-1.387%	5.88万	0.00亿	0.000%
2026-08-05	25.536	25.956	26.036	25.186	0.420	1.645%	9.21万	0.00亿	0.000%
2026-08-04	26.156	25.536	26.206	25.476	-0.620	-2.370%	13.62万	0.00亿	0.000%
2026-08-03	25.856	26.156	26.536	25.416	0.030	0.115%	14.04万	0.00亿	0.000%
2026-07-31	25.236	26.126	26.136	25.206	0.240	0.927%	13.47万	0.00亿	0.000%
2026-07-30	25.216	25.886	26.056	24.996	0.660	2.616%	14.95万	0.00亿	0.000%
2026-07-29	24.546	25.226	25.526	24.296	0.680	2.770%	15.00万	0.00亿	0.000%
2026-07-28	23.886	24.546	24.686	23.536	0.660	2.763%	12.24万	0.00亿	0.000%
2026-07-27	23.036	23.886	24.096	22.686	0.710	3.064%	14.18万	0.00亿	0.000%
2026-07-24	23.846	23.176	23.866	22.186	-1.010	-4.176%	28.44万	0.00亿	0.000%
2026-07-23	24.066	24.186	24.566	23.836	-0.200	-0.820%	9.80万	0.00亿	0.000%
2026-07-22	24.586	24.386	24.776	23.656	-0.520	-2.088%	11.65万	0.00亿	0.000%
2026-07-21	24.126	24.906	25.786	23.996	0.750	3.105%	19.49万	0.00亿	0.000%
2026-07-20	23.776	24.156	24.396	23.716	0.380	1.598%	8.04万	0.00亿	0.000%
2026-07-17	24.386	23.776	24.676	23.736	-0.640	-2.621%	7.11万	0.00亿	0.000%
2026-07-16	24.826	24.416	25.316	24.266	-0.570	-2.281%	7.28万	0.00亿	0.000%
2026-07-15	24.086	24.986	25.116	23.816	0.800	3.308%	10.13万	0.00亿	0.000%
2026-07-14	23.226	24.186	24.276	23.166	0.970	4.178%	12.30万	0.00亿	0.000%
2026-07-13	23.586	23.216	23.656	23.056	-0.300	-1.276%	7.37万	0.00亿	0.000%
2026-07-10	23.556	23.516	24.106	23.436	-0.040	-0.170%	8.06万	0.00亿	0.000%
2026-07-09	23.976	23.556	24.076	23.426	-0.560	-2.322%	8.08万	0.00亿	0.000%
2026-07-08	24.616	24.116	24.866	23.986	-0.540	-2.190%	8.81万	0.00亿	0.000%
2026-07-07	25.036	24.656	25.416	24.536	-0.450	-1.792%	8.42万	0.00亿	0.000%
2026-07-06	24.836	25.106	25.406	24.576	0.040	0.160%	10.64万	0.00亿	0.000%
2026-07-03	24.936	25.066	25.916	24.586	0.090	0.360%	13.58万	0.00亿	0.000%
2026-07-02	25.436	24.976	26.116	24.416	-0.620	-2.422%	15.94万	0.00亿	0.000%
2026-07-01	26.056	25.596	26.166	24.236	-0.460	-1.765%	18.66万	0.00亿	0.000%
2026-06-30	26.316	26.056	26.706	25.736	-0.580	-2.178%	13.79万	0.00亿	0.000%
2026-06-29	25.766	26.636	26.866	25.216	1.420	5.631%	22.82万	0.00亿	0.000%
2026-06-26	26.036	25.216	26.036	24.936	-0.930	-3.557%	10.92万	0.00亿	0.000%
2026-06-25	25.836	26.146	26.696	25.436	0.250	0.965%	16.43万	0.00亿	0.000%
2026-06-24	25.736	25.896	26.026	24.756	0.250	0.975%	12.18万	0.00亿	0.000%
2026-06-23	25.496	25.646	26.346	25.266	0.010	0.039%	11.09万	0.00亿	0.000%
2026-06-22	25.636	25.636	25.826	25.066	-0.040	-0.156%	13.00万	0.00亿	0.000%
2026-06-18	26.236	25.676	26.596	25.666	-0.940	-3.532%	12.50万	0.00亿	0.000%
2026-06-17	26.966	26.616	27.086	26.426	-0.430	-1.590%	15.07万	0.00亿	0.000%
2026-06-16	27.076	27.046	28.126	26.126	-0.160	-0.588%	21.16万	0.00亿	0.000%
2026-06-15	27.296	27.206	27.426	25.796	-0.230	-0.838%	30.97万	0.00亿	0.000%
2026-06-12	29.896	27.436	30.536	27.406	-0.600	-2.140%	51.17万	0.00亿	0.000%
2026-06-11	25.236	28.036	28.036	25.106	2.660	10.482%	32.32万	0.00亿	0.000%
2026-06-10	25.286	25.376	25.676	25.036	-0.090	-0.353%	8.53万	0.00亿	0.000%
2026-06-09	25.516	25.466	26.156	25.096	-0.060	-0.235%	12.19万	0.00亿	0.000%
2026-06-08	25.066	25.526	26.236	24.966	0.060	0.236%	16.28万	0.00亿	0.000%
2026-06-05	25.416	25.466	26.236	25.336	0.180	0.712%	15.03万	0.00亿	0.000%
2026-06-04	25.026	25.286	25.776	24.866	0.000	0.000%	13.33万	0.00亿	0.000%
2026-06-03	25.036	25.286	25.736	24.736	-0.110	-0.433%	17.58万	0.00亿	0.000%
2026-06-02	24.636	25.396	25.626	24.506	1.480	6.188%	24.87万	0.00亿	0.000%
2026-06-01	23.016	23.916	24.016	22.686	0.520	2.223%	14.42万	0.00亿	0.000%
2026-05-29	22.986	23.396	23.776	22.606	0.580	2.542%	12.50万	0.00亿	0.000%
2026-05-28	23.286	22.816	23.286	22.486	-0.460	-1.976%	6.54万	0.00亿	0.000%
2026-05-27	23.326	23.276	23.626	22.936	-0.030	-0.129%	6.85万	0.00亿	0.000%
2026-05-26	23.546	23.306	23.676	23.156	-0.380	-1.604%	7.34万	0.00亿	0.000%
2026-05-25	22.786	23.686	23.916	22.476	0.840	3.677%	14.44万	0.00亿	0.000%
2026-05-22	22.946	22.846	23.026	22.616	-0.100	-0.436%	5.47万	0.00亿	0.000%
2026-05-21	23.366	22.946	23.596	22.906	-0.340	-1.460%	7.31万	0.00亿	0.000%
2026-05-20	23.186	23.286	23.516	22.806	0.100	0.431%	8.49万	0.00亿	0.000%
2026-05-19	22.796	23.186	23.396	22.696	0.390	1.711%	10.04万	0.00亿	0.000%
2026-05-18	23.206	22.796	23.396	22.646	-0.400	-1.724%	9.65万	0.00亿	0.000%
2026-05-15	22.436	23.196	23.376	22.326	0.900	4.037%	14.56万	0.00亿	0.000%
2026-05-14	22.766	22.296	22.786	22.236	-0.470	-2.064%	8.21万	0.00亿	0.000%
2026-05-13	23.196	22.766	23.406	22.546	-0.470	-2.023%	9.93万	0.00亿	0.000%
2026-05-12	23.436	23.236	23.456	22.796	-0.240	-1.022%	10.83万	0.00亿	0.000%
2026-05-11	23.306	23.476	23.766	23.006	0.130	0.557%	11.79万	0.00亿	0.000%
2026-05-08	22.966	23.346	23.516	22.836	0.370	1.610%	11.93万	0.00亿	0.000%
2026-05-07	23.016	22.976	23.406	22.896	-0.020	-0.087%	8.43万	0.00亿	0.000%
2026-05-06	22.766	22.996	23.046	22.566	0.230	1.010%	13.09万	0.00亿	0.000%
2026-04-30	22.236	22.766	23.026	22.186	0.500	2.246%	15.19万	0.00亿	0.000%
2026-04-29	21.436	22.266	22.586	21.416	0.810	3.775%	18.81万	0.00亿	0.000%
2026-04-28	21.136	21.456	21.516	21.066	0.240	1.131%	9.94万	0.00亿	0.000%
2026-04-27	21.196	21.216	21.486	21.086	-0.030	-0.141%	5.03万	0.00亿	0.000%
2026-04-24	21.186	21.246	21.576	20.816	0.020	0.094%	8.19万	0.00亿	0.000%
2026-04-23	21.206	21.226	21.506	21.046	-0.100	-0.469%	4.92万	0.00亿	0.000%
2026-04-22	21.326	21.326	21.406	21.156	-0.010	-0.047%	4.23万	0.00亿	0.000%
2026-04-21	21.316	21.336	21.586	21.166	0.100	0.471%	5.03万	0.00亿	0.000%
2026-04-20	21.236	21.236	21.326	21.096	0.040	0.189%	3.98万	0.00亿	0.000%
2026-04-17	21.556	21.196	21.556	21.116	-0.410	-1.898%	6.56万	0.00亿	0.000%
2026-04-16	21.296	21.606	21.686	21.156	0.320	1.503%	8.66万	0.00亿	0.000%
2026-04-15	21.236	21.286	21.516	20.736	0.000	0.000%	11.58万	0.00亿	0.000%
2026-04-14	20.816	20.826	20.886	20.616	0.110	0.531%	5.11万	0.00亿	0.000%
2026-04-13	20.756	20.716	21.056	20.666	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-10	20.786	20.986	21.266	20.786	0.000	0.000%	7.92万	0.00亿	0.000%
2026-04-09	20.556	20.766	21.036	20.526	0.000	0.000%	8.57万	0.00亿	0.000%
2026-04-08	20.386	20.766	20.866	20.386	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-07	20.326	20.106	20.386	19.966	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-03	20.616	20.246	20.656	20.136	0.000	0.000%	5.39万	0.00亿	0.000%
2026-04-02	21.046	20.556	21.086	20.466	0.000	0.000%	11.72万	0.00亿	0.000%
2026-04-01	20.426	21.086	21.486	20.416	0.000	0.000%	19.91万	0.00亿	0.000%