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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.22 | 22.70 | 22.12 | 22.45 | +1.17% | 2.35 | 0.78% |
| 2025-07-21 | 22.19 | 22.34 | 21.98 | 22.19 | -0.43% | 2.59 | 0.87% |
| 2025-07-18 | 22.71 | 22.75 | 22.03 | 22.29 | -1.86% | 3.02 | 1.01% |
| 2025-07-17 | 22.83 | 22.89 | 22.55 | 22.71 | -0.46% | 1.12 | 0.36% |
| 2025-07-16 | 23.00 | 23.07 | 22.76 | 22.82 | -0.79% | 1.34 | 0.43% |
| 2025-07-15 | 22.92 | 23.39 | 22.82 | 23.00 | -0.17% | 1.87 | 0.60% |
| 2025-07-14 | 22.83 | 23.23 | 22.74 | 23.04 | +0.84% | 2.15 | 0.69% |
| 2025-07-11 | 22.73 | 22.91 | 22.53 | 22.84 | +0.51% | 1.90 | 0.62% |
| 2025-07-10 | 22.66 | 23.01 | 22.59 | 22.73 | +0.04% | 1.09 | 0.36% |
| 2025-07-09 | 23.05 | 23.06 | 22.63 | 22.72 | -1.42% | 1.44 | 0.47% |
| 2025-07-08 | 22.68 | 23.33 | 22.50 | 23.05 | +1.57% | 2.35 | 0.76% |
| 2025-07-07 | 22.93 | 23.00 | 22.34 | 22.69 | -1.42% | 1.34 | 0.44% |
| 2025-07-04 | 22.87 | 23.21 | 22.71 | 23.02 | +0.88% | 1.63 | 0.53% |
| 2025-07-03 | 22.96 | 23.07 | 22.70 | 22.82 | -0.63% | 1.44 | 0.47% |
| 2025-07-02 | 22.56 | 23.25 | 22.38 | 22.96 | +1.70% | 3.36 | 1.08% |
| 2025-07-01 | 22.12 | 22.58 | 21.93 | 22.58 | +2.04% | 2.74 | 0.91% |
| 2025-06-30 | 22.20 | 22.45 | 22.03 | 22.12 | -0.26% | 1.75 | 0.58% |
| 2025-06-27 | 22.07 | 22.52 | 22.07 | 22.18 | +0.61% | 1.68 | 0.56% |
| 2025-06-26 | 22.22 | 22.42 | 22.03 | 22.05 | -1.25% | 1.93 | 0.65% |
| 2025-06-25 | 22.15 | 22.40 | 21.99 | 22.33 | +0.35% | 1.48 | 0.49% |