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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.20 | 21.44 | 20.92 | 20.99 | -0.85% | 6.64 | 2.43% |
| 2025-08-18 | 21.15 | 21.29 | 21.07 | 21.17 | +0.28% | 2.75 | 1.00% |
| 2025-08-15 | 21.14 | 21.23 | 20.98 | 21.11 | -0.42% | 4.16 | 1.53% |
| 2025-08-14 | 21.53 | 21.53 | 21.17 | 21.20 | -1.40% | 2.87 | 1.04% |
| 2025-08-13 | 21.53 | 21.58 | 21.32 | 21.50 | +0.05% | 2.22 | 0.80% |
| 2025-08-12 | 21.42 | 21.54 | 21.30 | 21.49 | +0.66% | 1.94 | 0.70% |
| 2025-08-11 | 21.29 | 21.42 | 21.18 | 21.35 | +0.38% | 2.00 | 0.72% |
| 2025-08-08 | 21.74 | 21.74 | 21.23 | 21.27 | -2.07% | 3.47 | 1.25% |
| 2025-08-07 | 21.59 | 21.95 | 21.54 | 21.72 | +0.40% | 2.89 | 0.99% |
| 2025-08-06 | 22.14 | 22.15 | 21.48 | 21.63 | -1.96% | 5.19 | 1.78% |
| 2025-08-05 | 21.96 | 22.18 | 21.68 | 22.07 | +0.48% | 2.08 | 0.70% |
| 2025-08-04 | 21.86 | 22.33 | 21.82 | 21.96 | 0.00% | 2.07 | 0.70% |
| 2025-08-01 | 21.84 | 22.10 | 21.83 | 21.96 | +0.48% | 1.78 | 0.60% |
| 2025-07-31 | 22.80 | 22.83 | 21.53 | 21.85 | -4.37% | 5.90 | 2.00% |
| 2025-07-30 | 22.58 | 23.03 | 22.44 | 22.85 | +1.36% | 2.30 | 0.75% |
| 2025-07-29 | 22.70 | 22.75 | 22.30 | 22.55 | -0.93% | 1.62 | 0.54% |
| 2025-07-28 | 23.04 | 23.15 | 22.71 | 22.76 | -1.13% | 2.43 | 0.79% |
| 2025-07-25 | 22.71 | 23.09 | 22.56 | 23.02 | +1.18% | 2.43 | 0.79% |
| 2025-07-24 | 22.76 | 22.78 | 22.42 | 22.75 | -0.04% | 1.76 | 0.58% |
| 2025-07-23 | 22.43 | 22.89 | 22.39 | 22.76 | +1.37% | 2.01 | 0.66% |