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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.45 | 23.81 | 23.45 | 23.62 | +0.69% | 6.69 | 0.43% |
| 2025-06-23 | 23.38 | 23.57 | 23.17 | 23.45 | -0.41% | 6.04 | 0.39% |
| 2025-06-20 | 23.60 | 23.72 | 23.50 | 23.55 | -0.20% | 5.53 | 0.36% |
| 2025-06-19 | 23.84 | 23.95 | 23.52 | 23.60 | -1.20% | 5.56 | 0.36% |
| 2025-06-18 | 23.75 | 24.06 | 23.72 | 23.88 | +0.36% | 6.61 | 0.42% |
| 2025-06-17 | 23.39 | 23.84 | 23.37 | 23.80 | +2.01% | 10.60 | 0.68% |
| 2025-06-16 | 23.26 | 23.40 | 23.19 | 23.33 | -0.08% | 5.22 | 0.34% |
| 2025-06-13 | 23.69 | 23.69 | 23.02 | 23.35 | -2.12% | 14.97 | 0.98% |
| 2025-06-12 | 23.97 | 23.97 | 23.74 | 23.85 | -0.72% | 5.60 | 0.36% |
| 2025-06-11 | 23.76 | 24.17 | 23.74 | 24.03 | +1.09% | 9.32 | 0.59% |
| 2025-06-10 | 23.88 | 24.14 | 23.61 | 23.77 | -0.40% | 9.12 | 0.58% |
| 2025-06-09 | 23.79 | 23.98 | 23.66 | 23.86 | +0.60% | 8.04 | 0.51% |
| 2025-06-06 | 23.65 | 23.76 | 23.56 | 23.72 | +0.49% | 6.37 | 0.41% |
| 2025-06-05 | 23.74 | 23.81 | 23.60 | 23.61 | -0.52% | 7.28 | 0.47% |
| 2025-06-04 | 23.69 | 23.81 | 23.65 | 23.73 | +0.44% | 6.54 | 0.42% |
| 2025-06-03 | 23.84 | 23.89 | 23.55 | 23.62 | -1.24% | 10.52 | 0.68% |
| 2025-05-30 | 24.17 | 24.19 | 23.91 | 23.92 | -1.42% | 6.17 | 0.39% |
| 2025-05-29 | 24.11 | 24.58 | 24.10 | 24.26 | +1.15% | 9.49 | 0.59% |
| 2025-05-28 | 24.15 | 24.26 | 23.90 | 23.99 | -0.44% | 6.25 | 0.40% |
| 2025-05-27 | 24.44 | 24.48 | 24.07 | 24.09 | -1.14% | 6.36 | 0.40% |