海尔智家 sh.600690
20.38
-0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.45 | 20.55 | 20.13 | 20.38 | -0.29% | 9.19 | 0.72% |
| 2026-05-21 | 20.90 | 21.02 | 20.44 | 20.44 | -2.11% | 10.23 | 0.79% |
| 2026-05-20 | 20.92 | 21.04 | 20.74 | 20.88 | -0.48% | 6.45 | 0.49% |
| 2026-05-19 | 21.09 | 21.20 | 20.91 | 20.98 | -0.52% | 6.89 | 0.52% |
| 2026-05-18 | 21.40 | 21.40 | 20.82 | 21.09 | -1.45% | 13.80 | 1.05% |
| 2026-05-15 | 21.38 | 21.81 | 21.12 | 21.40 | +0.56% | 17.18 | 1.27% |
| 2026-05-14 | 21.29 | 21.58 | 21.23 | 21.28 | +0.95% | 15.95 | 1.19% |
| 2026-05-13 | 21.23 | 21.33 | 20.95 | 21.08 | -0.66% | 9.63 | 0.73% |
| 2026-05-12 | 21.50 | 21.59 | 21.18 | 21.22 | -1.26% | 10.06 | 0.75% |
| 2026-05-11 | 21.38 | 21.73 | 21.11 | 21.49 | +0.47% | 19.10 | 1.42% |
| 2026-05-08 | 21.44 | 21.54 | 21.32 | 21.39 | -0.23% | 8.14 | 0.61% |
| 2026-05-07 | 21.71 | 21.85 | 21.41 | 21.44 | -0.65% | 10.54 | 0.78% |
| 2026-05-06 | 21.51 | 21.66 | 21.41 | 21.58 | +0.23% | 11.33 | 0.84% |
| 2026-04-30 | 21.50 | 21.81 | 21.40 | 21.53 | -0.51% | 10.93 | 0.81% |
| 2026-04-29 | 21.38 | 21.83 | 21.38 | 21.64 | +1.41% | 17.77 | 1.31% |
| 2026-04-28 | 20.41 | 21.36 | 20.34 | 21.34 | +4.00% | 26.47 | 2.00% |
| 2026-04-27 | 20.48 | 20.72 | 20.44 | 20.52 | +0.20% | 11.36 | 0.88% |
| 2026-04-24 | 20.50 | 20.56 | 20.27 | 20.48 | -0.24% | 9.58 | 0.75% |
| 2026-04-23 | 20.67 | 20.71 | 20.43 | 20.53 | -0.73% | 10.52 | 0.82% |
| 2026-04-22 | 20.75 | 20.82 | 20.64 | 20.68 | -0.72% | 9.58 | 0.74% |