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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.84 | 22.26 | 21.77 | 22.25 | +2.39% | 1.66 | 0.56% |
| 2025-06-23 | 21.87 | 21.90 | 21.41 | 21.73 | -0.66% | 1.48 | 0.51% |
| 2025-06-20 | 21.82 | 22.07 | 21.60 | 21.87 | +0.31% | 1.13 | 0.38% |
| 2025-06-19 | 21.99 | 22.18 | 21.72 | 21.81 | -1.05% | 1.50 | 0.51% |
| 2025-06-18 | 22.10 | 22.32 | 21.99 | 22.04 | -0.48% | 0.84 | 0.28% |
| 2025-06-17 | 21.96 | 22.41 | 21.92 | 22.14 | +0.61% | 2.28 | 0.76% |
| 2025-06-16 | 21.38 | 22.09 | 21.38 | 22.01 | +2.28% | 2.71 | 0.92% |
| 2025-06-13 | 21.67 | 21.84 | 21.38 | 21.52 | -1.28% | 1.94 | 0.67% |
| 2025-06-12 | 21.83 | 21.95 | 21.65 | 21.80 | -0.31% | 1.84 | 0.63% |
| 2025-06-11 | 21.72 | 22.20 | 21.72 | 21.86 | +0.71% | 1.93 | 0.65% |
| 2025-06-10 | 22.07 | 22.09 | 21.56 | 21.71 | -1.48% | 2.02 | 0.69% |
| 2025-06-09 | 22.04 | 22.21 | 21.87 | 22.04 | +0.04% | 1.74 | 0.59% |
| 2025-06-06 | 22.22 | 22.22 | 21.93 | 22.03 | -0.95% | 1.78 | 0.60% |
| 2025-06-05 | 22.58 | 22.59 | 22.05 | 22.24 | -1.32% | 2.70 | 0.90% |
| 2025-06-04 | 22.63 | 22.77 | 22.44 | 22.54 | -0.42% | 1.98 | 0.65% |
| 2025-06-03 | 22.92 | 23.01 | 22.49 | 22.63 | -1.34% | 2.20 | 0.72% |
| 2025-05-30 | 23.34 | 23.40 | 22.88 | 22.94 | -2.05% | 1.61 | 0.52% |
| 2025-05-29 | 23.14 | 23.81 | 23.07 | 23.42 | +1.75% | 2.36 | 0.75% |
| 2025-05-28 | 23.24 | 23.38 | 22.91 | 23.02 | -1.28% | 1.33 | 0.43% |
| 2025-05-27 | 22.87 | 23.35 | 22.78 | 23.32 | +2.15% | 2.18 | 0.70% |