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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.88 | 25.65 | 24.79 | 25.61 | +2.92% | 21.46 | 1.30% |
| 2025-07-21 | 24.69 | 24.89 | 24.63 | 24.89 | +1.01% | 10.26 | 0.63% |
| 2025-07-18 | 24.72 | 24.83 | 24.48 | 24.64 | -0.08% | 8.44 | 0.52% |
| 2025-07-17 | 24.53 | 24.93 | 24.48 | 24.66 | +0.51% | 9.92 | 0.61% |
| 2025-07-16 | 24.68 | 24.87 | 24.48 | 24.53 | -0.47% | 6.79 | 0.42% |
| 2025-07-15 | 24.39 | 24.75 | 24.29 | 24.65 | +1.53% | 12.04 | 0.75% |
| 2025-07-14 | 24.27 | 24.48 | 24.22 | 24.27 | +0.24% | 7.71 | 0.48% |
| 2025-07-11 | 24.17 | 24.61 | 24.13 | 24.22 | +0.40% | 14.80 | 0.92% |
| 2025-07-10 | 24.18 | 24.32 | 24.04 | 24.12 | -0.16% | 8.58 | 0.54% |
| 2025-07-09 | 24.41 | 24.58 | 24.12 | 24.16 | -0.90% | 8.74 | 0.55% |
| 2025-07-08 | 24.51 | 24.55 | 24.31 | 24.38 | -0.35% | 5.98 | 0.37% |
| 2025-07-07 | 24.69 | 24.75 | 24.29 | 24.47 | -0.93% | 5.84 | 0.36% |
| 2025-07-04 | 24.54 | 24.84 | 24.41 | 24.69 | +0.39% | 9.12 | 0.57% |
| 2025-07-03 | 24.45 | 24.63 | 24.20 | 24.60 | +0.66% | 9.77 | 0.61% |
| 2025-07-02 | 23.66 | 24.54 | 23.62 | 24.44 | +3.31% | 19.79 | 1.25% |
| 2025-07-01 | 23.69 | 23.71 | 23.61 | 23.65 | -0.08% | 4.48 | 0.29% |
| 2025-06-30 | 23.77 | 23.85 | 23.63 | 23.67 | -0.24% | 7.16 | 0.46% |
| 2025-06-27 | 23.69 | 23.92 | 23.52 | 23.73 | +0.49% | 8.37 | 0.54% |
| 2025-06-26 | 23.82 | 23.89 | 23.61 | 23.62 | -0.84% | 6.36 | 0.41% |
| 2025-06-25 | 23.67 | 23.84 | 23.55 | 23.82 | +0.85% | 7.46 | 0.48% |