海信视像 sh.600060
24.92
-0.04%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.88 | 25.17 | 24.60 | 24.92 | -0.04% | 1.99 | 0.61% |
| 2026-05-21 | 24.55 | 25.55 | 24.55 | 24.93 | +0.85% | 2.99 | 0.91% |
| 2026-05-20 | 24.18 | 24.98 | 23.97 | 24.72 | +2.28% | 2.49 | 0.78% |
| 2026-05-19 | 24.40 | 24.59 | 24.06 | 24.17 | -1.75% | 2.33 | 0.74% |
| 2026-05-18 | 25.80 | 26.00 | 24.46 | 24.60 | -3.42% | 4.06 | 1.26% |
| 2026-05-15 | 25.28 | 26.14 | 25.24 | 25.47 | +1.60% | 4.11 | 1.23% |
| 2026-05-14 | 25.18 | 25.30 | 24.93 | 25.07 | -0.44% | 2.14 | 0.66% |
| 2026-05-13 | 25.00 | 25.33 | 24.83 | 25.18 | -0.24% | 2.07 | 0.64% |
| 2026-05-12 | 25.29 | 25.46 | 24.98 | 25.24 | -0.24% | 2.04 | 0.62% |
| 2026-05-11 | 24.96 | 25.64 | 24.73 | 25.30 | +1.52% | 3.30 | 1.00% |
| 2026-05-08 | 25.00 | 25.10 | 24.55 | 24.92 | -0.60% | 2.60 | 0.80% |
| 2026-05-07 | 25.33 | 25.76 | 24.77 | 25.07 | -0.95% | 4.11 | 1.26% |
| 2026-05-06 | 25.58 | 25.59 | 25.02 | 25.31 | -1.13% | 4.37 | 1.33% |
| 2026-04-30 | 25.05 | 25.86 | 24.80 | 25.60 | +2.15% | 4.62 | 1.40% |
| 2026-04-29 | 24.35 | 25.18 | 24.33 | 25.06 | +2.24% | 3.29 | 1.01% |
| 2026-04-28 | 24.36 | 24.88 | 24.36 | 24.51 | +0.16% | 2.49 | 0.78% |
| 2026-04-27 | 24.25 | 24.90 | 24.12 | 24.47 | +0.87% | 3.63 | 1.14% |
| 2026-04-24 | 24.20 | 24.55 | 24.17 | 24.26 | -0.33% | 2.57 | 0.81% |
| 2026-04-23 | 23.70 | 24.48 | 23.55 | 24.34 | +2.61% | 4.85 | 1.54% |
| 2026-04-22 | 23.00 | 23.74 | 22.91 | 23.72 | +2.77% | 3.48 | 1.14% |