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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.25 | 21.25 | 20.56 | 20.78 | -1.98% | 4.10 | 1.51% |
| 2025-09-15 | 21.62 | 21.67 | 21.05 | 21.20 | -1.99% | 3.31 | 1.20% |
| 2025-09-12 | 21.77 | 22.08 | 21.62 | 21.63 | -0.78% | 2.46 | 0.87% |
| 2025-09-11 | 21.76 | 21.95 | 21.56 | 21.80 | +0.18% | 2.46 | 0.87% |
| 2025-09-10 | 21.70 | 21.88 | 21.51 | 21.76 | -0.55% | 1.90 | 0.67% |
| 2025-09-09 | 21.73 | 22.29 | 21.73 | 21.88 | +0.60% | 2.55 | 0.89% |
| 2025-09-08 | 21.89 | 22.14 | 21.69 | 21.75 | -0.23% | 3.24 | 1.14% |
| 2025-09-05 | 21.70 | 21.95 | 21.42 | 21.80 | +0.37% | 1.87 | 0.67% |
| 2025-09-04 | 21.79 | 21.80 | 21.12 | 21.72 | +0.23% | 4.08 | 1.47% |
| 2025-09-03 | 22.05 | 22.15 | 21.60 | 21.67 | -1.81% | 3.04 | 1.08% |
| 2025-09-02 | 22.09 | 22.20 | 21.86 | 22.07 | +0.09% | 3.70 | 1.30% |
| 2025-09-01 | 22.15 | 22.38 | 21.96 | 22.05 | -0.23% | 2.50 | 0.87% |
| 2025-08-29 | 22.06 | 22.36 | 22.00 | 22.10 | +0.23% | 2.89 | 1.00% |
| 2025-08-28 | 21.97 | 22.25 | 21.62 | 22.05 | +0.82% | 3.34 | 1.17% |
| 2025-08-27 | 22.21 | 22.47 | 21.85 | 21.87 | -1.26% | 4.39 | 1.53% |
| 2025-08-26 | 21.90 | 22.30 | 21.75 | 22.15 | +2.03% | 4.93 | 1.73% |
| 2025-08-25 | 21.86 | 21.93 | 21.55 | 21.71 | +0.18% | 3.62 | 1.29% |
| 2025-08-22 | 21.54 | 21.81 | 21.43 | 21.67 | +0.79% | 4.06 | 1.45% |
| 2025-08-21 | 21.40 | 21.74 | 21.35 | 21.50 | +0.94% | 4.06 | 1.45% |
| 2025-08-20 | 21.00 | 21.30 | 20.80 | 21.30 | +1.48% | 3.81 | 1.39% |