海信家电(000921)股票信息
| 股票代码 | 000921 |
| 股票名称 | 海信家电 |
| 最新价/元 | 26.57 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.34 |
| 买入/元 | 26.56 |
| 卖出/元 | 26.57 |
| 昨收/元 | 26.48 |
| 今开/元 | 26.46 |
| 最高/元 | 26.57 |
| 最低/元 | 26.36 |
| 成交量/手 | 124833.58 |
| 成交额/万 | 33059.63 |
| 股净值/元 | 10.80 |
| 市净率 | 2.22 |
| 总市值/万 | 3681583.85 |
| 流通值/万 | 2439734.97 |
| 换手率/% | 1.36 |
| 入市日期 | 1999-07-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
海信家电(000921)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 26.46 | 26.57 | 0.09 | 0.34 | 124833.58 | 33059.63 | 1.36 |
| 2025-07-18 | 26.58 | 26.48 | -0.03 | -0.11 | 97664.38 | 25800.56 | 1.06 |
| 2025-07-17 | 26.44 | 26.51 | 0.08 | 0.30 | 100880.12 | 26701.71 | 1.10 |
| 2025-07-16 | 26.30 | 26.43 | 0.14 | 0.53 | 99926.25 | 26441.30 | 1.09 |
| 2025-07-15 | 26.48 | 26.29 | -0.23 | -0.87 | 160548.16 | 42344.58 | 1.75 |
| 2025-07-14 | 26.10 | 26.52 | 0.42 | 1.61 | 305069.71 | 81057.07 | 3.32 |
| 2025-07-11 | 26.10 | 26.10 | 0.01 | 0.04 | 181511.56 | 47516.59 | 1.98 |
| 2025-07-10 | 26.11 | 26.09 | 0.01 | 0.04 | 125897.63 | 32833.69 | 1.37 |
| 2025-07-09 | 26.35 | 26.08 | -0.14 | -0.53 | 245372.38 | 64220.46 | 2.67 |
| 2025-07-08 | 26.28 | 26.22 | 0.06 | 0.23 | 209012.44 | 55001.62 | 2.28 |
| 2025-07-07 | 26.46 | 26.16 | -0.19 | -0.72 | 170458.37 | 44717.20 | 1.86 |
| 2025-07-04 | 25.45 | 26.35 | 0.92 | 3.62 | 372069.21 | 96684.80 | 4.05 |
| 2025-07-03 | 25.98 | 25.43 | -0.55 | -2.12 | 298180.49 | 76025.74 | 3.25 |
| 2025-07-02 | 25.63 | 25.98 | 0.36 | 1.41 | 149297.12 | 38739.96 | 1.63 |
| 2025-07-01 | 25.68 | 25.62 | -0.08 | -0.31 | 72411.20 | 18533.80 | 0.79 |
| 2025-06-30 | 25.80 | 25.70 | -0.05 | -0.19 | 133363.80 | 34375.45 | 1.45 |
| 2025-06-27 | 25.77 | 25.75 | 0.00 | 0.00 | 99471.70 | 25637.09 | 1.08 |
| 2025-06-26 | 26.39 | 25.75 | -0.69 | -2.61 | 170722.82 | 44424.20 | 1.86 |
| 2025-06-25 | 26.15 | 26.44 | 0.38 | 1.46 | 119280.79 | 31251.79 | 1.30 |
| 2025-06-24 | 26.05 | 26.06 | 0.11 | 0.42 | 124394.43 | 32560.29 | 1.35 |
| 2025-06-23 | 26.06 | 25.95 | -0.22 | -0.84 | 71716.98 | 18543.28 | 0.78 |
| 2025-06-20 | 26.51 | 26.17 | -0.33 | -1.25 | 69801.48 | 18383.09 | 0.76 |
| 2025-06-19 | 27.05 | 26.50 | -0.68 | -2.50 | 86618.80 | 23154.76 | 0.94 |
| 2025-06-18 | 26.90 | 27.18 | 0.25 | 0.93 | 47565.59 | 12866.17 | 0.52 |
| 2025-06-17 | 27.20 | 26.93 | -0.25 | -0.92 | 42041.41 | 11355.82 | 0.46 |
| 2025-06-16 | 26.78 | 27.18 | 0.18 | 0.67 | 66283.55 | 17911.17 | 0.72 |
| 2025-06-13 | 27.00 | 27.00 | -0.57 | -2.07 | 161932.81 | 43544.54 | 1.76 |
| 2025-06-12 | 27.82 | 27.57 | -0.31 | -1.11 | 66512.61 | 18359.89 | 0.73 |
| 2025-06-11 | 27.83 | 27.88 | -0.01 | -0.04 | 62076.32 | 17324.03 | 0.68 |
| 2025-06-10 | 27.62 | 27.89 | 0.26 | 0.94 | 114115.29 | 31773.00 | 1.25 |
| 2025-06-09 | 27.63 | 27.63 | 0.03 | 0.11 | 64264.03 | 17724.64 | 0.70 |
| 2025-06-06 | 27.70 | 27.60 | -0.12 | -0.43 | 43044.59 | 11922.84 | 0.47 |
| 2025-06-05 | 27.82 | 27.72 | -0.16 | -0.57 | 75280.60 | 20803.08 | 0.83 |
| 2025-06-04 | 27.79 | 27.88 | -0.02 | -0.07 | 107260.41 | 29789.07 | 1.18 |
| 2025-06-03 | 27.80 | 27.90 | -0.01 | -0.04 | 113520.31 | 31472.38 | 1.24 |
| 2025-05-30 | 28.22 | 27.91 | -0.45 | -1.59 | 85976.05 | 24093.12 | 0.94 |
| 2025-05-29 | 28.14 | 28.36 | 0.32 | 1.14 | 64458.32 | 18248.77 | 0.71 |
| 2025-05-28 | 28.08 | 28.04 | 0.04 | 0.14 | 50392.53 | 14171.47 | 0.55 |
| 2025-05-27 | 28.39 | 28.00 | -0.38 | -1.34 | 54902.62 | 15462.66 | 0.60 |
| 2025-05-26 | 29.36 | 28.38 | -0.98 | -3.34 | 101551.46 | 29039.56 | 1.11 |
| 2025-05-23 | 29.07 | 29.36 | 0.17 | 0.58 | 73904.24 | 21853.58 | 0.81 |
| 2025-05-22 | 29.52 | 29.19 | -0.49 | -1.65 | 52495.00 | 15376.06 | 0.58 |
| 2025-05-21 | 29.51 | 29.68 | 0.16 | 0.54 | 65904.29 | 19534.92 | 0.72 |
| 2025-05-20 | 29.08 | 29.52 | 0.46 | 1.58 | 57926.58 | 16988.94 | 0.64 |
| 2025-05-19 | 28.96 | 29.06 | 0.01 | 0.03 | 59798.61 | 17388.39 | 0.66 |
| 2025-05-16 | 28.77 | 29.05 | 0.28 | 0.97 | 62317.39 | 18019.62 | 0.68 |
| 2025-05-15 | 29.26 | 28.77 | -0.53 | -1.81 | 53805.01 | 15602.20 | 0.59 |
| 2025-05-14 | 29.45 | 29.30 | -0.38 | -1.28 | 89419.26 | 26095.04 | 0.98 |
| 2025-05-13 | 30.52 | 29.68 | -0.60 | -1.98 | 137695.11 | 40770.62 | 1.51 |
| 2025-05-12 | 29.01 | 30.28 | 1.28 | 4.41 | 192932.87 | 57601.40 | 2.12 |
| 2025-05-09 | 27.75 | 29.00 | 1.25 | 4.51 | 140143.95 | 39919.50 | 1.54 |
| 2025-05-08 | 27.77 | 27.75 | -0.01 | -0.04 | 83917.59 | 23363.74 | 0.92 |
| 2025-05-07 | 27.10 | 27.76 | 0.85 | 3.16 | 162875.98 | 44777.94 | 1.79 |
| 2025-05-06 | 27.40 | 26.91 | -0.53 | -1.93 | 180664.09 | 48543.77 | 1.98 |
| 2025-04-30 | 27.62 | 27.44 | -0.16 | -0.58 | 43074.40 | 11873.13 | 0.47 |
| 2025-04-29 | 27.93 | 27.60 | 0.27 | 0.99 | 80424.84 | 22125.20 | 0.88 |
| 2025-04-28 | 27.54 | 27.33 | -0.37 | -1.34 | 78999.92 | 21587.45 | 0.87 |
| 2025-04-25 | 27.97 | 27.70 | -0.29 | -1.04 | 78656.49 | 21804.74 | 0.86 |
| 2025-04-24 | 28.00 | 27.99 | 0.07 | 0.25 | 52294.60 | 14613.10 | 0.57 |
| 2025-04-23 | 28.36 | 27.92 | -0.44 | -1.55 | 100510.97 | 28470.16 | 1.10 |
| 2025-04-22 | 28.05 | 28.36 | 0.28 | 1.00 | 99815.48 | 28404.63 | 1.09 |
| 2025-04-21 | 28.00 | 28.08 | 0.07 | 0.25 | 57340.99 | 16044.78 | 0.63 |
| 2025-04-18 | 27.80 | 28.01 | 0.41 | 1.49 | 61609.05 | 17174.94 | 0.68 |
| 2025-04-17 | 27.30 | 27.60 | 0.31 | 1.14 | 104401.24 | 29033.49 | 1.14 |
| 2025-04-16 | 27.50 | 27.29 | -0.35 | -1.27 | 93826.71 | 25477.13 | 1.03 |
| 2025-04-15 | 26.32 | 27.64 | 1.33 | 5.06 | 133342.69 | 36255.90 | 1.46 |
| 2025-04-14 | 26.65 | 26.31 | -0.01 | -0.04 | 67587.95 | 17903.38 | 0.74 |
| 2025-04-11 | 26.33 | 26.32 | -0.38 | -1.42 | 69212.46 | 18173.03 | 0.76 |
| 2025-04-10 | 26.01 | 26.70 | 1.40 | 5.53 | 123802.50 | 32996.83 | 1.36 |
| 2025-04-09 | 24.90 | 25.30 | -0.05 | -0.20 | 106785.09 | 26874.77 | 1.17 |
| 2025-04-08 | 25.36 | 25.35 | 0.24 | 0.96 | 114793.48 | 29182.85 | 1.26 |
| 2025-04-07 | 25.45 | 25.11 | -2.49 | -9.02 | 209359.03 | 53209.18 | 2.30 |
| 2025-04-03 | 28.73 | 27.60 | -1.58 | -5.42 | 232615.93 | 64105.88 | 2.55 |
| 2025-04-02 | 29.04 | 29.18 | -0.04 | -0.14 | 83139.74 | 24299.99 | 0.91 |
| 2025-04-01 | 29.70 | 29.22 | -0.49 | -1.65 | 106242.45 | 31143.76 | 1.17 |
| 2025-03-31 | 30.29 | 29.71 | -0.50 | -1.66 | 172396.84 | 52224.26 | 1.89 |
| 2025-03-28 | 30.22 | 30.21 | 0.14 | 0.47 | 120119.66 | 36107.93 | 1.32 |
| 2025-03-27 | 30.14 | 30.07 | -0.09 | -0.30 | 61712.22 | 18603.60 | 0.68 |
| 2025-03-26 | 30.55 | 30.16 | -0.34 | -1.12 | 103581.75 | 31182.08 | 1.14 |
| 2025-03-25 | 31.00 | 30.50 | -0.50 | -1.61 | 93457.71 | 28802.00 | 1.02 |
| 2025-03-24 | 30.11 | 31.00 | 0.89 | 2.96 | 129540.24 | 40190.08 | 1.42 |
| 2025-03-21 | 29.92 | 30.11 | 0.06 | 0.20 | 102611.90 | 31157.13 | 1.13 |
| 2025-03-20 | 30.55 | 30.05 | -0.54 | -1.77 | 102377.52 | 31046.52 | 1.12 |
| 2025-03-19 | 30.31 | 30.59 | 0.39 | 1.29 | 94903.52 | 28778.97 | 1.04 |
| 2025-03-18 | 30.08 | 30.20 | 0.13 | 0.43 | 119468.18 | 35898.13 | 1.31 |
| 2025-03-17 | 29.76 | 30.07 | 0.41 | 1.38 | 140566.58 | 42248.77 | 1.54 |
| 2025-03-14 | 28.29 | 29.66 | 1.40 | 4.95 | 219837.33 | 64086.20 | 2.41 |
| 2025-03-13 | 28.17 | 28.26 | 0.10 | 0.36 | 97220.87 | 27424.80 | 1.07 |
| 2025-03-12 | 28.48 | 28.16 | -0.34 | -1.19 | 113973.86 | 32351.70 | 1.25 |
| 2025-03-11 | 28.14 | 28.50 | 0.23 | 0.81 | 89319.91 | 25161.11 | 0.98 |
| 2025-03-10 | 28.30 | 28.27 | -0.10 | -0.35 | 91931.29 | 26140.68 | 1.01 |
| 2025-03-07 | 28.10 | 28.37 | 0.20 | 0.71 | 104661.80 | 29461.72 | 1.15 |
| 2025-03-06 | 28.21 | 28.17 | 0.03 | 0.11 | 151250.99 | 42444.96 | 1.66 |
| 2025-03-05 | 28.22 | 28.14 | -0.07 | -0.25 | 82798.00 | 23226.16 | 0.91 |
| 2025-03-04 | 28.36 | 28.21 | -0.22 | -0.77 | 84576.14 | 23928.39 | 0.93 |
| 2025-03-03 | 28.65 | 28.43 | -0.13 | -0.46 | 115934.66 | 33160.62 | 1.27 |
| 2025-02-28 | 28.88 | 28.56 | -0.30 | -1.04 | 157587.23 | 45579.62 | 1.73 |
| 2025-02-27 | 27.72 | 28.86 | 1.15 | 4.15 | 245282.18 | 69759.20 | 2.69 |
| 2025-02-26 | 27.78 | 27.71 | -0.11 | -0.40 | 127559.78 | 35397.92 | 1.40 |
| 2025-02-25 | 28.55 | 27.82 | -0.73 | -2.56 | 125570.27 | 35281.36 | 1.38 |
日K线
周K线
月K线
