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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.65 | 21.73 | 21.12 | 21.25 | -3.41% | 2.54 | 0.91% |
| 2026-03-20 | 22.45 | 22.45 | 22.00 | 22.00 | -1.57% | 1.87 | 0.65% |
| 2026-03-19 | 22.51 | 22.64 | 22.25 | 22.35 | -1.80% | 1.57 | 0.54% |
| 2026-03-18 | 22.77 | 22.84 | 22.47 | 22.76 | 0.00% | 1.96 | 0.67% |
| 2026-03-17 | 22.40 | 23.10 | 22.30 | 22.76 | +1.93% | 4.86 | 1.63% |
| 2026-03-16 | 22.35 | 22.38 | 22.08 | 22.33 | +0.04% | 1.54 | 0.53% |
| 2026-03-13 | 22.21 | 22.59 | 22.13 | 22.32 | +0.50% | 2.36 | 0.81% |
| 2026-03-12 | 22.38 | 22.77 | 22.12 | 22.21 | -0.85% | 1.56 | 0.54% |
| 2026-03-11 | 22.25 | 22.48 | 22.12 | 22.40 | +0.63% | 2.28 | 0.79% |
| 2026-03-10 | 22.23 | 22.43 | 21.86 | 22.26 | +0.77% | 3.13 | 1.09% |
| 2026-03-09 | 22.36 | 22.36 | 21.81 | 22.09 | -2.04% | 2.68 | 0.93% |
| 2026-03-06 | 22.15 | 22.61 | 22.10 | 22.55 | +1.90% | 2.65 | 0.91% |
| 2026-03-05 | 22.16 | 22.29 | 21.93 | 22.13 | +0.87% | 1.75 | 0.61% |
| 2026-03-04 | 22.09 | 22.30 | 21.74 | 21.94 | -1.61% | 2.32 | 0.81% |
| 2026-03-03 | 22.50 | 22.91 | 22.15 | 22.30 | -0.89% | 3.87 | 1.33% |
| 2026-03-02 | 22.38 | 22.68 | 22.21 | 22.50 | -0.49% | 3.98 | 1.36% |
| 2026-02-27 | 22.45 | 22.77 | 22.42 | 22.61 | +0.67% | 2.49 | 0.85% |
| 2026-02-26 | 23.01 | 23.03 | 22.25 | 22.46 | -2.31% | 6.30 | 2.16% |
| 2026-02-25 | 22.98 | 23.09 | 22.91 | 22.99 | +0.09% | 3.41 | 1.14% |
| 2026-02-24 | 23.32 | 23.32 | 22.92 | 22.97 | -0.52% | 3.03 | 1.01% |