TCL智家（002668）历史行情
以下为TCL智家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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.670 | 8.720 | 8.820 | 8.540 | 0.060 | 0.693% | 7.08万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.680 | 8.660 | 8.710 | 8.640 | -0.010 | -0.115% | 503.73万 | 0.44亿 | 0.465% |
| 2026-10-06 | 8.680 | 8.660 | 8.710 | 8.640 | -0.010 | -0.115% | 503.73万 | 0.44亿 | 0.465% |
| 2026-10-05 | 8.680 | 8.660 | 8.710 | 8.640 | -0.010 | -0.115% | 503.73万 | 0.44亿 | 0.465% |
| 2026-10-02 | 8.680 | 8.660 | 8.710 | 8.640 | -0.010 | -0.115% | 503.73万 | 0.44亿 | 0.465% |
| 2026-10-01 | 8.680 | 8.660 | 8.710 | 8.640 | -0.010 | -0.115% | 503.73万 | 0.44亿 | 0.465% |
| 2026-09-30 | 8.680 | 8.660 | 8.710 | 8.640 | -0.010 | -0.115% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.720 | 8.670 | 8.760 | 8.660 | -0.090 | -1.027% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.950 | 8.760 | 9.050 | 8.700 | -0.170 | -1.904% | 13.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.880 | 8.930 | 9.150 | 8.860 | 0.020 | 0.224% | 1,189.39万 | 1.07亿 | 1.097% |
| 2026-09-24 | 8.880 | 8.930 | 9.150 | 8.860 | 0.020 | 0.224% | 11.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.010 | 8.910 | 9.030 | 8.840 | -0.100 | -1.110% | 14.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.950 | 9.010 | 9.200 | 8.930 | 0.050 | 0.558% | 15.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.080 | 8.960 | 9.090 | 8.880 | -0.090 | -0.994% | 15.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.110 | 9.050 | 9.170 | 9.030 | -0.050 | -0.549% | 10.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.070 | 9.100 | 9.180 | 8.990 | 0.010 | 0.110% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.420 | 9.090 | 9.440 | 8.990 | -0.400 | -4.215% | 22.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.150 | 9.490 | 9.550 | 9.110 | 0.410 | 4.515% | 27.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.940 | 9.080 | 9.100 | 8.870 | 0.080 | 0.889% | 10.23万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.050 | 9.000 | 9.070 | 8.750 | -0.030 | -0.332% | 16.87万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.180 | 9.030 | 9.210 | 9.030 | -0.190 | -2.061% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.160 | 9.220 | 9.380 | 9.110 | 0.070 | 0.765% | 13.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.110 | 9.150 | 9.230 | 9.020 | 0.040 | 0.439% | 10.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.280 | 9.110 | 9.310 | 9.080 | -0.160 | -1.726% | 13.73万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.410 | 9.270 | 9.460 | 9.230 | -0.100 | -1.067% | 13.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.590 | 9.370 | 9.720 | 9.360 | -0.180 | -1.885% | 11.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.570 | 9.550 | 9.870 | 9.300 | -0.020 | -0.209% | 22.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.370 | 9.570 | 9.750 | 9.300 | 0.190 | 2.026% | 16.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.300 | 9.380 | 9.420 | 9.210 | 0.030 | 0.321% | 11.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.380 | 9.350 | 9.400 | 9.250 | -0.030 | -0.320% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.570 | 9.380 | 9.650 | 9.300 | -0.260 | -2.697% | 19.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.900 | 9.640 | 9.980 | 9.620 | -0.260 | -2.626% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.700 | 9.900 | 9.960 | 9.620 | 0.100 | 1.020% | 18.37万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.400 | 9.800 | 9.850 | 9.230 | 0.550 | 5.946% | 30.54万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.300 | 9.250 | 9.340 | 9.150 | -0.120 | -1.281% | 13.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.960 | 9.370 | 9.490 | 8.910 | 0.490 | 5.518% | 34.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.740 | 8.880 | 9.750 | 8.880 | -0.970 | -9.848% | 54.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 10.700 | 9.850 | 11.130 | 9.790 | -0.970 | -8.965% | 83.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.900 | 10.820 | 10.820 | 9.880 | 0.980 | 9.959% | 57.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 10.120 | 9.840 | 10.210 | 9.810 | -0.310 | -3.054% | 19.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 10.130 | 10.150 | 10.440 | 10.070 | 0.050 | 0.495% | 19.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 10.130 | 10.100 | 10.280 | 9.990 | -0.030 | -0.296% | 16.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 10.350 | 10.130 | 10.450 | 10.090 | -0.240 | -2.314% | 20.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 10.680 | 10.370 | 10.680 | 10.330 | -0.310 | -2.903% | 15.75万 | 0.00亿 | 0.000% |
| 2026-08-07 | 10.800 | 10.680 | 10.970 | 10.630 | -0.160 | -1.476% | 20.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 10.650 | 10.840 | 10.990 | 10.520 | 0.270 | 2.554% | 28.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.990 | 10.570 | 10.660 | 9.930 | 0.580 | 5.806% | 27.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 10.140 | 9.990 | 10.250 | 9.940 | -0.140 | -1.382% | 16.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 10.610 | 10.130 | 10.630 | 10.090 | -0.470 | -4.434% | 23.73万 | 0.00亿 | 0.000% |
| 2026-07-31 | 10.620 | 10.600 | 10.790 | 10.500 | -0.030 | -0.282% | 21.65万 | 0.00亿 | 0.000% |
| 2026-07-30 | 10.600 | 10.630 | 10.860 | 10.550 | 0.040 | 0.378% | 19.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 10.430 | 10.590 | 10.840 | 10.400 | 0.100 | 0.953% | 15.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 10.510 | 10.490 | 10.740 | 10.420 | -0.130 | -1.224% | 14.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 10.130 | 10.620 | 10.740 | 10.090 | 0.480 | 4.734% | 26.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 9.730 | 10.140 | 10.250 | 9.600 | 0.480 | 4.969% | 34.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 9.640 | 9.660 | 9.740 | 9.510 | -0.030 | -0.310% | 13.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 10.020 | 9.690 | 10.100 | 9.680 | -0.330 | -3.293% | 19.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 10.160 | 10.020 | 10.260 | 9.970 | -0.130 | -1.281% | 17.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 10.030 | 10.150 | 10.380 | 9.940 | 0.230 | 2.319% | 24.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 10.370 | 9.920 | 10.540 | 9.900 | -0.460 | -4.432% | 22.49万 | 0.00亿 | 0.000% |
| 2026-07-16 | 10.690 | 10.380 | 10.750 | 10.340 | -0.350 | -3.262% | 17.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 10.610 | 10.730 | 10.800 | 10.550 | 0.070 | 0.657% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 10.700 | 10.660 | 10.860 | 10.540 | -0.050 | -0.467% | 15.40万 | 0.00亿 | 0.000% |
| 2026-07-13 | 10.450 | 10.710 | 10.990 | 10.360 | 0.230 | 2.195% | 22.25万 | 0.00亿 | 0.000% |
| 2026-07-10 | 10.540 | 10.480 | 10.710 | 10.310 | -0.090 | -0.851% | 19.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 10.500 | 10.570 | 10.600 | 10.350 | 0.060 | 0.571% | 18.21万 | 0.00亿 | 0.000% |
| 2026-07-08 | 10.480 | 10.510 | 10.670 | 10.400 | -0.010 | -0.095% | 23.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 10.810 | 10.520 | 10.950 | 10.480 | -0.350 | -3.220% | 23.72万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.870 | 10.870 | 11.360 | 10.730 | -0.020 | -0.184% | 28.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 11.010 | 10.890 | 11.250 | 10.770 | -0.140 | -1.269% | 18.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.870 | 11.030 | 11.290 | 10.780 | 0.120 | 1.100% | 23.44万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.990 | 10.910 | 11.190 | 10.880 | -0.170 | -1.534% | 21.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 10.590 | 11.080 | 11.120 | 10.570 | 0.420 | 3.940% | 32.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 11.050 | 10.660 | 11.100 | 10.370 | -0.340 | -3.091% | 35.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 10.260 | 11.000 | 11.310 | 10.220 | 0.720 | 7.004% | 53.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.200 | 10.280 | 10.490 | 10.050 | 0.070 | 0.686% | 18.64万 | 0.00亿 | 0.000% |
| 2026-06-24 | 10.510 | 10.210 | 10.600 | 10.160 | -0.290 | -2.762% | 21.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.850 | 10.500 | 10.700 | 9.830 | 0.650 | 6.599% | 40.71万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.860 | 9.850 | 10.100 | 9.780 | 0.000 | 0.000% | 13.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.040 | 9.850 | 10.100 | 9.800 | -0.210 | -2.087% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.950 | 10.060 | 10.360 | 9.880 | 0.140 | 1.411% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.950 | 9.920 | 10.100 | 9.860 | -0.140 | -1.392% | 16.65万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.580 | 10.060 | 10.090 | 9.490 | 0.420 | 4.357% | 29.64万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.390 | 9.640 | 9.680 | 9.170 | 0.170 | 1.795% | 22.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.000 | 9.470 | 9.500 | 8.800 | 0.440 | 4.873% | 23.15万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.110 | 9.030 | 9.190 | 8.840 | -0.090 | -0.987% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.250 | 9.120 | 9.290 | 9.000 | -0.130 | -1.405% | 12.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.500 | 9.250 | 9.570 | 9.190 | -0.300 | -3.141% | 16.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.250 | 9.550 | 9.590 | 9.200 | 0.270 | 2.909% | 17.16万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.480 | 9.280 | 9.530 | 9.110 | -0.200 | -2.110% | 12.00万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.570 | 9.480 | 9.600 | 9.450 | -0.110 | -1.147% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.590 | 9.590 | 9.720 | 9.580 | 0.040 | 0.419% | 12.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.310 | 9.550 | 9.600 | 9.190 | 0.210 | 2.248% | 14.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.140 | 9.340 | 9.450 | 9.010 | 0.260 | 2.863% | 13.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.250 | 9.080 | 9.320 | 8.980 | -0.250 | -2.680% | 11.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.400 | 9.330 | 9.480 | 9.270 | -0.090 | -0.955% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.410 | 9.420 | 9.460 | 9.240 | 0.010 | 0.106% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.540 | 9.410 | 9.550 | 9.380 | -0.080 | -0.843% | 8.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.620 | 9.490 | 9.620 | 9.380 | 0.004 | 0.042% | 11.69万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.576 | 9.486 | 9.776 | 9.456 | -0.080 | -0.836% | 14.23万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.646 | 9.566 | 9.726 | 9.456 | -0.120 | -1.239% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.616 | 9.686 | 9.756 | 9.546 | 0.210 | 2.216% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.566 | 9.476 | 9.776 | 9.396 | -0.070 | -0.733% | 10.72万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.476 | 9.546 | 9.726 | 9.426 | 0.080 | 0.845% | 14.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.596 | 9.466 | 9.596 | 9.366 | -0.100 | -1.045% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.696 | 9.566 | 9.786 | 9.536 | -0.130 | -1.341% | 14.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.886 | 9.696 | 9.926 | 9.616 | -0.170 | -1.723% | 19.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.876 | 9.866 | 9.966 | 9.746 | -0.010 | -0.101% | 14.82万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.826 | 9.876 | 9.966 | 9.746 | -0.010 | -0.101% | 15.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.616 | 9.886 | 9.906 | 9.596 | 0.290 | 3.022% | 22.85万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.386 | 9.596 | 9.606 | 9.306 | 0.250 | 2.675% | 16.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.316 | 9.346 | 9.386 | 9.236 | -0.010 | -0.107% | 9.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.376 | 9.356 | 9.496 | 9.346 | -0.080 | -0.848% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.416 | 9.436 | 9.476 | 9.366 | 0.020 | 0.212% | 9.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.516 | 9.416 | 9.546 | 9.376 | -0.110 | -1.155% | 12.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.536 | 9.526 | 9.576 | 9.366 | -0.050 | -0.522% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.626 | 9.576 | 9.676 | 9.526 | -0.100 | -1.033% | 12.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.626 | 9.676 | 9.776 | 9.556 | -0.020 | -0.206% | 19.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.426 | 9.696 | 9.766 | 9.426 | 0.550 | 6.014% | 39.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.126 | 9.146 | 9.346 | 9.126 | 0.020 | 0.219% | 10.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.116 | 9.126 | 9.156 | 9.056 | -0.010 | -0.109% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.006 | 9.136 | 9.186 | 8.986 | 0.150 | 1.669% | 10.58万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.036 | 8.986 | 9.056 | 8.956 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.076 | 8.986 | 9.106 | 8.896 | -0.060 | -0.663% | 10.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.926 | 9.046 | 9.116 | 8.886 | 0.000 | 0.000% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.856 | 8.976 | 9.036 | 8.826 | 0.000 | 0.000% | 12.25万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.856 | 8.796 | 8.896 | 8.796 | 0.000 | 0.000% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.836 | 8.906 | 8.916 | 8.836 | 0.000 | 0.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.846 | 8.746 | 8.876 | 8.676 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.856 | 8.836 | 8.926 | 8.776 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.876 | 8.856 | 8.906 | 8.796 | 0.000 | 0.000% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.796 | 8.896 | 8.926 | 8.766 | 0.000 | 0.000% | 10.18万 | 0.00亿 | 0.000% |