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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.37 | 24.64 | 24.24 | 24.39 | -0.29% | 1.66 | 0.53% |
| 2025-10-21 | 24.46 | 24.60 | 24.04 | 24.46 | +0.53% | 2.75 | 0.87% |
| 2025-10-20 | 24.29 | 24.42 | 24.01 | 24.33 | +0.62% | 2.72 | 0.86% |
| 2025-10-17 | 24.49 | 24.69 | 24.13 | 24.18 | -1.55% | 3.30 | 1.04% |
| 2025-10-16 | 25.01 | 25.25 | 24.49 | 24.56 | -2.54% | 4.47 | 1.39% |
| 2025-10-15 | 25.18 | 25.83 | 24.60 | 25.20 | +0.08% | 5.17 | 1.59% |
| 2025-10-14 | 24.38 | 25.59 | 24.11 | 25.18 | +3.37% | 9.80 | 3.02% |
| 2025-10-13 | 24.09 | 24.83 | 23.88 | 24.36 | -0.94% | 4.44 | 1.40% |
| 2025-10-10 | 24.40 | 24.79 | 24.06 | 24.59 | +0.08% | 4.74 | 1.49% |
| 2025-10-09 | 24.34 | 24.74 | 24.15 | 24.57 | +1.87% | 5.20 | 1.64% |
| 2025-09-30 | 24.43 | 24.48 | 23.92 | 24.12 | -1.47% | 5.73 | 1.82% |
| 2025-09-29 | 24.55 | 24.71 | 23.91 | 24.48 | -1.25% | 7.15 | 2.27% |
| 2025-09-26 | 25.03 | 25.24 | 24.52 | 24.79 | -1.35% | 6.43 | 1.99% |
| 2025-09-25 | 25.50 | 25.98 | 25.00 | 25.13 | +0.64% | 15.84 | 4.79% |
| 2025-09-24 | 22.68 | 24.97 | 22.53 | 24.97 | +10.00% | 9.43 | 2.99% |
| 2025-09-23 | 22.18 | 22.79 | 22.08 | 22.70 | +2.34% | 4.44 | 1.52% |
| 2025-09-22 | 22.06 | 22.29 | 21.86 | 22.18 | +0.86% | 2.68 | 0.94% |
| 2025-09-19 | 22.20 | 22.28 | 21.89 | 21.99 | -0.99% | 2.58 | 0.90% |
| 2025-09-18 | 22.12 | 22.46 | 21.97 | 22.21 | +0.27% | 4.54 | 1.57% |
| 2025-09-17 | 20.78 | 22.20 | 20.65 | 22.15 | +6.59% | 7.36 | 2.61% |