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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.38 | 24.38 | 23.09 | 23.44 | -4.37% | 18.83 | 1.28% |
| 2026-03-20 | 24.55 | 24.80 | 24.51 | 24.51 | -0.16% | 7.70 | 0.50% |
| 2026-03-19 | 24.70 | 24.92 | 24.50 | 24.55 | -1.56% | 7.42 | 0.48% |
| 2026-03-18 | 25.10 | 25.15 | 24.78 | 24.94 | -0.56% | 7.40 | 0.48% |
| 2026-03-17 | 24.99 | 25.41 | 24.90 | 25.08 | +0.60% | 8.15 | 0.52% |
| 2026-03-16 | 25.09 | 25.13 | 24.61 | 24.93 | -0.60% | 6.58 | 0.42% |
| 2026-03-13 | 25.10 | 25.39 | 25.01 | 25.08 | -0.63% | 7.81 | 0.50% |
| 2026-03-12 | 25.21 | 25.33 | 24.85 | 25.24 | +0.20% | 8.68 | 0.55% |
| 2026-03-11 | 24.95 | 25.43 | 24.87 | 25.19 | +1.29% | 11.57 | 0.73% |
| 2026-03-10 | 24.59 | 24.95 | 24.43 | 24.87 | +1.93% | 10.01 | 0.65% |
| 2026-03-09 | 24.40 | 24.50 | 24.20 | 24.40 | -1.85% | 9.60 | 0.63% |
| 2026-03-06 | 24.59 | 24.92 | 24.57 | 24.86 | +0.97% | 6.11 | 0.39% |
| 2026-03-05 | 24.73 | 24.83 | 24.52 | 24.62 | +0.33% | 7.12 | 0.46% |
| 2026-03-04 | 24.98 | 24.99 | 24.15 | 24.54 | -2.15% | 16.39 | 1.07% |
| 2026-03-03 | 25.30 | 25.49 | 25.02 | 25.08 | -0.95% | 12.37 | 0.78% |
| 2026-03-02 | 25.50 | 25.64 | 25.12 | 25.32 | -1.48% | 9.18 | 0.58% |
| 2026-02-27 | 25.91 | 25.99 | 25.67 | 25.70 | -1.00% | 10.05 | 0.62% |
| 2026-02-26 | 26.06 | 26.35 | 25.93 | 25.96 | -0.57% | 9.31 | 0.57% |
| 2026-02-25 | 26.02 | 26.49 | 25.91 | 26.11 | +0.35% | 16.80 | 1.03% |
| 2026-02-24 | 25.98 | 26.17 | 25.88 | 26.02 | +1.25% | 9.59 | 0.59% |