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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.42 | 23.50 | 23.09 | 23.09 | -1.41% | 3.30 | 1.09% |
| 2026-02-12 | 24.18 | 24.25 | 23.38 | 23.42 | -3.30% | 4.36 | 1.42% |
| 2026-02-11 | 24.30 | 24.44 | 24.11 | 24.22 | -0.33% | 1.60 | 0.51% |
| 2026-02-10 | 24.40 | 24.50 | 24.25 | 24.30 | -0.25% | 1.64 | 0.52% |
| 2026-02-09 | 24.50 | 24.70 | 24.29 | 24.36 | +0.33% | 2.32 | 0.73% |
| 2026-02-06 | 25.06 | 25.20 | 24.21 | 24.28 | -3.11% | 4.45 | 1.40% |
| 2026-02-05 | 24.12 | 25.50 | 23.99 | 25.06 | +3.98% | 8.42 | 2.59% |
| 2026-02-04 | 23.50 | 24.13 | 23.34 | 24.10 | +2.42% | 3.15 | 1.02% |
| 2026-02-03 | 23.91 | 24.20 | 23.22 | 23.53 | -1.05% | 3.18 | 1.04% |
| 2026-02-02 | 24.85 | 24.85 | 23.76 | 23.78 | -4.34% | 3.41 | 1.09% |
| 2026-01-30 | 24.52 | 25.07 | 24.22 | 24.86 | +0.93% | 2.81 | 0.88% |
| 2026-01-29 | 24.30 | 25.10 | 24.23 | 24.63 | +1.44% | 3.37 | 1.05% |
| 2026-01-28 | 24.42 | 24.77 | 24.15 | 24.28 | -0.74% | 2.56 | 0.81% |
| 2026-01-27 | 24.26 | 24.65 | 23.95 | 24.46 | +0.74% | 2.80 | 0.88% |
| 2026-01-26 | 24.75 | 25.17 | 24.15 | 24.28 | -1.90% | 2.78 | 0.88% |
| 2026-01-23 | 24.28 | 24.91 | 24.18 | 24.75 | +1.98% | 3.27 | 1.02% |
| 2026-01-22 | 24.50 | 24.76 | 24.12 | 24.27 | -0.86% | 2.27 | 0.72% |
| 2026-01-21 | 24.02 | 25.05 | 23.92 | 24.48 | +1.92% | 5.04 | 1.57% |
| 2026-01-20 | 23.63 | 24.04 | 23.52 | 24.02 | +1.74% | 2.80 | 0.90% |
| 2026-01-19 | 23.41 | 23.80 | 23.31 | 23.61 | +0.81% | 2.78 | 0.91% |