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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.88 | 25.88 | 25.65 | 25.70 | -0.73% | 6.88 | 0.43% |
| 2026-02-12 | 26.04 | 26.07 | 25.81 | 25.89 | -0.54% | 5.90 | 0.36% |
| 2026-02-11 | 26.19 | 26.20 | 25.97 | 26.03 | -0.46% | 5.49 | 0.34% |
| 2026-02-10 | 26.04 | 26.18 | 25.83 | 26.15 | +0.73% | 7.34 | 0.45% |
| 2026-02-09 | 26.10 | 26.20 | 25.82 | 25.96 | -0.42% | 9.48 | 0.58% |
| 2026-02-06 | 26.30 | 26.42 | 25.98 | 26.07 | -0.99% | 9.94 | 0.61% |
| 2026-02-05 | 26.02 | 26.49 | 25.92 | 26.33 | +1.11% | 12.70 | 0.77% |
| 2026-02-04 | 25.27 | 26.05 | 25.22 | 26.04 | +3.33% | 19.11 | 1.18% |
| 2026-02-03 | 25.07 | 25.30 | 24.99 | 25.20 | +0.80% | 9.77 | 0.62% |
| 2026-02-02 | 25.11 | 25.52 | 24.95 | 25.00 | -0.44% | 11.89 | 0.75% |
| 2026-01-30 | 25.38 | 25.66 | 25.04 | 25.11 | -1.37% | 12.36 | 0.78% |
| 2026-01-29 | 25.11 | 25.63 | 24.81 | 25.46 | +1.31% | 26.05 | 1.66% |
| 2026-01-28 | 25.49 | 25.57 | 25.03 | 25.13 | -1.45% | 17.43 | 1.11% |
| 2026-01-27 | 25.59 | 25.80 | 25.47 | 25.50 | -0.39% | 8.96 | 0.56% |
| 2026-01-26 | 25.68 | 25.89 | 25.40 | 25.60 | -0.31% | 14.54 | 0.91% |
| 2026-01-23 | 25.97 | 25.99 | 25.66 | 25.68 | -0.81% | 11.39 | 0.71% |
| 2026-01-22 | 25.93 | 26.02 | 25.77 | 25.89 | 0.00% | 9.89 | 0.61% |
| 2026-01-21 | 26.33 | 26.39 | 25.86 | 25.89 | -1.86% | 13.97 | 0.86% |
| 2026-01-20 | 25.94 | 26.41 | 25.70 | 26.38 | +1.70% | 17.14 | 1.05% |
| 2026-01-19 | 25.65 | 26.10 | 25.61 | 25.94 | +0.93% | 9.94 | 0.61% |