当前位置: 爱股网 > 股票行情 > TCL智家(002668)股票行情

TCL智家(002668)股票行情

TCL智家(002668)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

TCL智家(002668)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-02-06	10.05	10.04	-0.05	-0.50%	10.00	10.11	91783	9230.83	0.85%
2026-02-05	9.96	10.09	0.13	1.31%	9.92	10.17	151111	15245.63	1.39%
2026-02-04	9.76	9.96	0.19	1.94%	9.71	9.97	135036	13321.26	1.25%
2026-02-03	9.89	9.77	-0.08	-0.81%	9.69	9.94	151099	14789.98	1.39%
2026-02-02	9.99	9.85	-0.22	-2.18%	9.82	10.07	111174	11070.51	1.03%
2026-01-30	10.06	10.07	-0.01	-0.10%	9.94	10.17	113546	11413.20	1.05%
2026-01-29	9.96	10.08	0.13	1.31%	9.91	10.09	117335	11744.65	1.08%
2026-01-28	9.94	9.95	0.00	0.00%	9.89	9.99	88541	8790.47	0.82%
2026-01-27	10.09	9.95	-0.15	-1.49%	9.90	10.13	130485	13030.32	1.20%
2026-01-26	10.22	10.10	-0.15	-1.46%	10.03	10.28	151449	15304.73	1.40%
2026-01-23	10.21	10.25	0.06	0.59%	10.18	10.36	143182	14675.66	1.32%
2026-01-22	10.18	10.19	0.01	0.10%	10.10	10.22	94804	9640.73	0.87%
2026-01-21	10.28	10.18	-0.05	-0.49%	10.16	10.30	102466	10480.85	0.95%
2026-01-20	10.18	10.23	0.06	0.59%	10.12	10.25	141822	14470.12	1.31%
2026-01-19	9.98	10.17	0.17	1.70%	9.95	10.21	126311	12819.46	1.17%
2026-01-16	10.08	10.00	-0.05	-0.50%	9.95	10.08	108236	10829.56	1.00%
2026-01-15	10.08	10.05	-0.03	-0.30%	9.99	10.12	100919	10136.41	0.93%
2026-01-14	10.19	10.08	-0.11	-1.08%	10.03	10.26	175040	17786.53	1.61%
2026-01-13	10.28	10.19	-0.09	-0.88%	10.15	10.35	150224	15378.23	1.39%
2026-01-12	10.21	10.28	0.03	0.29%	10.18	10.28	109982	11261.25	1.01%
2026-01-09	10.18	10.25	0.06	0.59%	10.14	10.29	113865	11647.41	1.05%
2026-01-08	10.15	10.19	0.01	0.10%	10.04	10.28	127262	12945.84	1.17%
2026-01-07	10.41	10.18	-0.24	-2.30%	10.16	10.42	159231	16340.21	1.47%
2026-01-06	10.49	10.42	-0.08	-0.76%	10.29	10.52	157377	16365.35	1.45%
2026-01-05	10.43	10.50	0.12	1.16%	10.32	10.56	145600	15251.02	1.34%
2025-12-31	10.88	10.38	-0.44	-4.07%	10.30	10.97	254057	26688.98	2.34%
2025-12-30	10.76	10.82	0.06	0.56%	10.72	11.04	115760	12585.89	1.07%
2025-12-29	10.71	10.76	0.05	0.47%	10.65	10.90	112482	12151.55	1.04%
2025-12-26	10.76	10.71	-0.10	-0.93%	10.66	10.79	68591	7350.17	0.63%
2025-12-25	10.63	10.81	0.12	1.12%	10.57	10.89	108671	11732.64	1.00%
2025-12-24	10.64	10.69	0.04	0.38%	10.60	10.70	62963	6704.87	0.58%
2025-12-23	10.67	10.65	0.02	0.19%	10.53	10.74	81507	8653.88	0.75%
2025-12-22	10.86	10.63	-0.21	-1.94%	10.60	10.88	130805	14008.57	1.21%
2025-12-19	10.57	10.84	0.22	2.07%	10.50	10.87	124451	13333.18	1.15%
2025-12-18	10.67	10.62	-0.09	-0.84%	10.55	10.70	80766	8571.74	0.74%
2025-12-17	10.64	10.71	0.07	0.66%	10.51	10.73	81576	8659.92	0.75%
2025-12-16	10.89	10.64	-0.26	-2.39%	10.59	10.90	100246	10729.58	0.92%
2025-12-15	10.60	10.90	0.28	2.64%	10.58	10.93	129890	14061.64	1.20%
2025-12-12	10.55	10.62	0.07	0.66%	10.54	10.67	99577	10576.33	0.92%
2025-12-11	10.67	10.55	-0.12	-1.12%	10.54	10.71	78696	8373.01	0.73%
2025-12-10	10.52	10.67	0.09	0.85%	10.51	10.70	71370	7583.27	0.66%
2025-12-09	10.70	10.58	-0.07	-0.66%	10.54	10.76	83963	8931.93	0.77%
2025-12-08	10.84	10.65	-0.13	-1.21%	10.60	10.84	107711	11481.05	0.99%
2025-12-05	10.80	10.78	-0.04	-0.37%	10.63	10.82	80295	8622.54	0.74%
2025-12-04	10.89	10.82	-0.08	-0.73%	10.75	10.94	73307	7935.96	0.68%
2025-12-03	10.81	10.90	0.08	0.74%	10.76	10.98	100078	10904.04	0.92%
2025-12-02	10.68	10.82	0.15	1.41%	10.63	10.90	101227	10953.06	0.93%
2025-12-01	10.71	10.67	-0.04	-0.37%	10.54	10.71	109926	11694.00	1.01%
2025-11-28	10.81	10.71	-0.09	-0.83%	10.62	10.82	101077	10802.21	0.93%
2025-11-27	10.68	10.80	0.12	1.12%	10.63	10.93	154331	16658.93	1.42%
2025-11-26	10.61	10.68	0.07	0.66%	10.54	10.73	102949	10936.52	0.95%
2025-11-25	10.52	10.61	0.15	1.43%	10.45	10.66	124008	13129.83	1.14%
2025-11-24	10.55	10.46	-0.04	-0.38%	10.37	10.58	112641	11792.38	1.04%
2025-11-21	10.61	10.50	-0.11	-1.04%	10.46	10.74	143342	15162.26	1.32%
2025-11-20	10.86	10.61	-0.18	-1.67%	10.58	10.86	130850	13977.32	1.21%
2025-11-19	10.80	10.79	0.04	0.37%	10.71	10.91	105016	11345.37	0.97%
2025-11-18	11.00	10.75	-0.20	-1.83%	10.71	11.04	125254	13558.03	1.16%
2025-11-17	11.20	10.95	-0.23	-2.06%	10.86	11.23	184267	20219.76	1.70%
2025-11-14	11.26	11.18	-0.15	-1.32%	11.16	11.39	147670	16608.85	1.36%
2025-11-13	11.33	11.33	-0.03	-0.26%	11.22	11.34	145023	16348.20	1.34%
2025-11-12	11.14	11.36	0.26	2.34%	11.10	11.45	251558	28504.47	2.32%
2025-11-11	11.31	11.10	-0.25	-2.20%	11.04	11.38	232044	25867.83	2.14%
2025-11-10	11.40	11.35	-0.01	-0.09%	11.25	11.60	204590	23284.17	1.89%
2025-11-07	11.35	11.36	-0.09	-0.79%	11.31	11.66	208610	23897.68	1.92%
2025-11-06	11.12	11.45	0.40	3.62%	11.03	11.60	287921	32644.96	2.66%
2025-11-05	11.00	11.05	-0.05	-0.45%	10.95	11.25	214467	23850.90	1.98%
2025-11-04	11.02	11.10	0.07	0.63%	10.97	11.42	348213	39000.91	3.21%
2025-11-03	10.84	11.03	0.14	1.29%	10.66	11.15	419682	45868.63	3.87%
2025-10-31	10.43	10.89	0.54	5.22%	10.42	10.98	642483	68687.55	5.93%
2025-10-30	10.34	10.35	0.56	5.72%	10.13	10.77	745776	78536.62	6.88%
2025-10-29	9.70	9.79	0.07	0.72%	9.61	9.81	84872	8226.98	0.78%
2025-10-28	9.81	9.72	-0.13	-1.32%	9.72	9.83	77192	7539.22	0.71%
2025-10-27	9.80	9.85	0.03	0.31%	9.75	9.88	96584	9491.10	0.89%
2025-10-24	9.94	9.82	-0.08	-0.81%	9.78	9.94	103400	10164.09	0.95%
2025-10-23	9.73	9.90	0.16	1.64%	9.66	9.95	135255	13257.88	1.25%
2025-10-22	9.69	9.74	0.02	0.21%	9.67	9.79	75929	7386.36	0.70%
2025-10-21	9.64	9.72	0.07	0.73%	9.63	9.75	71936	6986.78	0.66%
2025-10-20	9.59	9.65	0.12	1.26%	9.59	9.68	84212	8108.86	0.78%
2025-10-17	9.61	9.53	-0.08	-0.83%	9.48	9.66	104007	9946.94	0.96%
2025-10-16	9.70	9.61	-0.09	-0.93%	9.60	9.75	89328	8625.27	0.82%

深证大盘股票行情在线 K线走势图

TCL智家(002668)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94