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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.97 | 23.35 | 22.85 | 23.08 | +1.05% | 2.68 | 0.89% |
| 2026-04-20 | 22.81 | 22.97 | 22.68 | 22.84 | -0.35% | 1.89 | 0.64% |
| 2026-04-17 | 23.10 | 23.20 | 22.76 | 22.92 | -0.69% | 1.33 | 0.45% |
| 2026-04-16 | 23.06 | 23.25 | 22.89 | 23.08 | +0.04% | 2.02 | 0.67% |
| 2026-04-15 | 22.43 | 23.42 | 22.30 | 23.07 | +3.45% | 4.45 | 1.49% |
| 2026-04-14 | 22.66 | 22.68 | 22.02 | 22.30 | -0.71% | 3.43 | 1.19% |
| 2026-04-13 | 22.51 | 22.67 | 22.30 | 22.46 | -0.88% | 1.90 | 0.65% |
| 2026-04-10 | 22.60 | 22.92 | 22.46 | 22.66 | +0.67% | 2.02 | 0.68% |
| 2026-04-09 | 22.31 | 22.68 | 22.21 | 22.51 | +0.09% | 2.08 | 0.71% |
| 2026-04-08 | 22.49 | 22.60 | 22.27 | 22.49 | +1.53% | 3.11 | 1.06% |
| 2026-04-07 | 22.38 | 22.59 | 21.75 | 22.15 | -1.03% | 2.54 | 0.89% |
| 2026-04-03 | 22.88 | 23.00 | 22.29 | 22.38 | -2.14% | 1.58 | 0.54% |
| 2026-04-02 | 23.02 | 23.07 | 22.75 | 22.87 | -0.91% | 2.25 | 0.76% |
| 2026-04-01 | 22.40 | 23.15 | 22.36 | 23.08 | +3.22% | 5.23 | 1.75% |
| 2026-03-31 | 21.81 | 22.95 | 21.81 | 22.36 | +5.52% | 7.46 | 2.54% |
| 2026-03-30 | 21.10 | 21.25 | 20.80 | 21.19 | -0.80% | 2.28 | 0.83% |
| 2026-03-27 | 21.41 | 21.69 | 20.97 | 21.36 | -1.16% | 2.37 | 0.85% |
| 2026-03-26 | 22.25 | 22.30 | 21.58 | 21.61 | -2.96% | 1.79 | 0.63% |
| 2026-03-25 | 21.83 | 22.36 | 21.75 | 22.27 | +2.16% | 1.67 | 0.58% |
| 2026-03-24 | 21.46 | 21.93 | 21.20 | 21.80 | +2.59% | 2.36 | 0.84% |