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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.62 | 24.93 | 24.47 | 24.68 | +0.57% | 2.28 | 0.71% |
| 2025-11-18 | 25.49 | 25.69 | 24.44 | 24.54 | -3.73% | 2.60 | 0.80% |
| 2025-11-17 | 25.65 | 25.82 | 25.25 | 25.49 | -1.43% | 2.53 | 0.77% |
| 2025-11-14 | 26.00 | 26.68 | 25.80 | 25.86 | -0.42% | 3.51 | 1.03% |
| 2025-11-13 | 26.40 | 26.51 | 25.73 | 25.97 | -1.85% | 3.89 | 1.15% |
| 2025-11-12 | 25.57 | 26.65 | 25.40 | 26.46 | +3.76% | 5.62 | 1.65% |
| 2025-11-11 | 25.26 | 25.70 | 25.17 | 25.50 | +0.08% | 3.52 | 1.07% |
| 2025-11-10 | 24.35 | 25.56 | 24.24 | 25.48 | +5.51% | 6.33 | 1.95% |
| 2025-11-07 | 24.37 | 24.37 | 24.06 | 24.15 | -0.94% | 1.97 | 0.63% |
| 2025-11-06 | 24.31 | 24.76 | 24.18 | 24.38 | +0.33% | 2.19 | 0.69% |
| 2025-11-05 | 24.21 | 24.55 | 24.02 | 24.30 | -0.61% | 1.78 | 0.56% |
| 2025-11-04 | 24.76 | 24.87 | 24.26 | 24.45 | -1.09% | 2.44 | 0.76% |
| 2025-11-03 | 24.72 | 24.90 | 24.35 | 24.72 | -0.24% | 2.83 | 0.88% |
| 2025-10-31 | 24.08 | 24.98 | 24.07 | 24.78 | +2.19% | 4.07 | 1.27% |
| 2025-10-30 | 24.77 | 24.89 | 24.02 | 24.25 | -1.42% | 3.24 | 1.02% |
| 2025-10-29 | 24.10 | 24.66 | 23.69 | 24.60 | +1.36% | 2.39 | 0.76% |
| 2025-10-28 | 24.62 | 24.93 | 24.03 | 24.27 | -1.62% | 3.27 | 1.03% |
| 2025-10-27 | 24.50 | 24.89 | 24.40 | 24.67 | +0.98% | 3.72 | 1.16% |
| 2025-10-24 | 24.49 | 24.78 | 24.26 | 24.43 | -0.12% | 2.55 | 0.80% |
| 2025-10-23 | 24.34 | 24.47 | 24.01 | 24.46 | +0.29% | 1.87 | 0.59% |