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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.60 | 24.69 | 24.30 | 24.37 | -0.97% | 5.95 | 0.37% |
| 2025-05-23 | 24.96 | 25.13 | 24.61 | 24.61 | -1.64% | 8.30 | 0.51% |
| 2025-05-22 | 24.90 | 25.12 | 24.85 | 25.02 | -0.11% | 6.24 | 0.38% |
| 2025-05-21 | 25.08 | 25.31 | 24.95 | 25.05 | -0.30% | 7.91 | 0.48% |
| 2025-05-20 | 24.58 | 25.21 | 24.46 | 25.12 | +2.26% | 10.63 | 0.65% |
| 2025-05-19 | 24.45 | 24.64 | 24.42 | 24.57 | +0.16% | 6.11 | 0.38% |
| 2025-05-16 | 24.74 | 24.80 | 24.36 | 24.53 | -1.31% | 9.66 | 0.60% |
| 2025-05-15 | 24.96 | 25.01 | 24.72 | 24.86 | -0.42% | 5.77 | 0.35% |
| 2025-05-14 | 24.79 | 25.12 | 24.69 | 24.96 | +0.54% | 8.95 | 0.55% |
| 2025-05-13 | 25.32 | 25.33 | 24.80 | 24.83 | -0.54% | 9.91 | 0.60% |
| 2025-05-12 | 24.62 | 25.06 | 24.62 | 24.96 | +2.91% | 13.62 | 0.84% |
| 2025-05-09 | 24.23 | 24.39 | 24.05 | 24.26 | -0.08% | 8.61 | 0.54% |
| 2025-05-08 | 24.02 | 24.36 | 23.93 | 24.27 | +0.91% | 8.60 | 0.54% |
| 2025-05-07 | 24.48 | 24.54 | 23.96 | 24.05 | +0.24% | 10.86 | 0.69% |
| 2025-05-06 | 23.79 | 24.03 | 23.66 | 24.00 | +1.33% | 9.91 | 0.63% |