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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.31 | 25.57 | 24.95 | 24.95 | -0.75% | 16.25 | 1.02% |
| 2025-08-18 | 25.25 | 25.45 | 25.14 | 25.14 | -0.27% | 16.04 | 1.00% |
| 2025-08-15 | 25.21 | 25.48 | 24.95 | 25.21 | -0.20% | 13.15 | 0.82% |
| 2025-08-14 | 25.24 | 25.54 | 25.21 | 25.25 | +0.04% | 10.74 | 0.67% |
| 2025-08-13 | 25.41 | 25.64 | 25.16 | 25.24 | -0.12% | 9.83 | 0.61% |
| 2025-08-12 | 24.93 | 25.61 | 24.92 | 25.27 | +1.67% | 16.63 | 1.04% |
| 2025-08-11 | 24.89 | 24.95 | 24.73 | 24.86 | -0.04% | 8.07 | 0.51% |
| 2025-08-08 | 24.81 | 25.12 | 24.75 | 24.87 | +0.24% | 7.08 | 0.45% |
| 2025-08-07 | 24.94 | 24.96 | 24.70 | 24.81 | -0.67% | 6.79 | 0.43% |
| 2025-08-06 | 24.79 | 25.00 | 24.66 | 24.98 | +0.80% | 8.71 | 0.55% |
| 2025-08-05 | 24.76 | 24.87 | 24.58 | 24.78 | +0.28% | 5.90 | 0.38% |
| 2025-08-04 | 24.54 | 24.77 | 24.52 | 24.71 | +0.24% | 4.98 | 0.32% |
| 2025-08-01 | 24.67 | 24.82 | 24.54 | 24.65 | +0.24% | 6.08 | 0.39% |
| 2025-07-31 | 25.31 | 25.31 | 24.50 | 24.59 | -2.89% | 13.17 | 0.84% |
| 2025-07-30 | 25.18 | 25.56 | 25.05 | 25.32 | +0.67% | 8.02 | 0.50% |
| 2025-07-29 | 25.35 | 25.43 | 25.07 | 25.16 | -0.94% | 8.04 | 0.51% |
| 2025-07-28 | 25.57 | 25.67 | 25.34 | 25.39 | -0.70% | 8.43 | 0.52% |
| 2025-07-25 | 26.19 | 26.22 | 25.54 | 25.57 | -2.34% | 12.57 | 0.77% |
| 2025-07-24 | 26.27 | 26.33 | 25.83 | 26.19 | -0.33% | 17.57 | 1.02% |
| 2025-07-23 | 25.61 | 26.35 | 25.61 | 26.27 | +2.57% | 23.60 | 1.38% |