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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.80 | 20.95 | 20.50 | 20.83 | +0.29% | 14.23 | 1.10% |
| 2026-04-20 | 20.84 | 20.94 | 20.75 | 20.77 | -0.38% | 9.38 | 0.72% |
| 2026-04-17 | 21.00 | 21.02 | 20.74 | 20.85 | -1.00% | 9.26 | 0.71% |
| 2026-04-16 | 21.06 | 21.28 | 21.03 | 21.06 | +0.05% | 9.72 | 0.74% |
| 2026-04-15 | 21.06 | 21.25 | 20.95 | 21.05 | +0.53% | 9.76 | 0.74% |
| 2026-04-14 | 20.86 | 20.99 | 20.83 | 20.94 | +0.96% | 8.30 | 0.64% |
| 2026-04-13 | 20.72 | 20.76 | 20.60 | 20.74 | -0.67% | 7.63 | 0.59% |
| 2026-04-10 | 20.79 | 20.99 | 20.75 | 20.88 | +0.63% | 9.63 | 0.74% |
| 2026-04-09 | 21.00 | 21.00 | 20.68 | 20.75 | -1.98% | 10.38 | 0.80% |
| 2026-04-08 | 21.00 | 21.20 | 20.95 | 21.17 | +2.42% | 12.15 | 0.92% |
| 2026-04-07 | 21.14 | 21.20 | 20.55 | 20.67 | -2.27% | 15.09 | 1.16% |
| 2026-04-03 | 21.40 | 21.46 | 21.13 | 21.15 | -1.08% | 6.82 | 0.51% |
| 2026-04-02 | 21.77 | 21.78 | 21.31 | 21.38 | -1.88% | 12.55 | 0.94% |
| 2026-04-01 | 21.66 | 21.88 | 21.53 | 21.79 | +1.92% | 15.01 | 1.10% |
| 2026-03-31 | 21.60 | 22.04 | 21.38 | 21.38 | -0.97% | 18.63 | 1.38% |
| 2026-03-30 | 21.75 | 21.75 | 21.41 | 21.59 | -2.88% | 16.96 | 1.26% |
| 2026-03-27 | 22.50 | 22.50 | 21.51 | 22.23 | -3.81% | 28.04 | 2.05% |
| 2026-03-26 | 23.59 | 23.74 | 23.03 | 23.11 | -2.03% | 9.67 | 0.66% |
| 2026-03-25 | 23.47 | 23.75 | 23.41 | 23.59 | +1.03% | 11.27 | 0.77% |
| 2026-03-24 | 23.60 | 23.65 | 23.16 | 23.35 | -0.38% | 11.18 | 0.77% |