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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.91 | 25.95 | 25.63 | 25.70 | -0.46% | 9.94 | 0.62% |
| 2026-01-15 | 25.82 | 26.10 | 25.77 | 25.82 | -0.42% | 9.20 | 0.57% |
| 2026-01-14 | 25.97 | 26.12 | 25.76 | 25.93 | +0.12% | 12.89 | 0.79% |
| 2026-01-13 | 26.26 | 26.30 | 25.87 | 25.90 | -1.15% | 12.78 | 0.78% |
| 2026-01-12 | 26.08 | 26.30 | 25.95 | 26.20 | +0.58% | 11.33 | 0.69% |
| 2026-01-09 | 26.19 | 26.25 | 26.01 | 26.05 | -0.27% | 11.46 | 0.70% |
| 2026-01-08 | 26.28 | 26.28 | 26.01 | 26.12 | -0.68% | 10.35 | 0.63% |
| 2026-01-07 | 26.35 | 26.43 | 26.12 | 26.30 | -0.38% | 10.97 | 0.67% |
| 2026-01-06 | 26.36 | 26.50 | 26.05 | 26.40 | +0.30% | 12.20 | 0.74% |
| 2026-01-05 | 26.40 | 26.80 | 26.26 | 26.32 | +0.88% | 11.47 | 0.69% |
| 2025-12-31 | 26.54 | 26.84 | 26.01 | 26.09 | -1.70% | 11.42 | 0.70% |
| 2025-12-30 | 26.53 | 26.68 | 26.30 | 26.54 | -0.15% | 8.45 | 0.51% |
| 2025-12-29 | 26.88 | 27.01 | 26.53 | 26.58 | -0.60% | 7.34 | 0.44% |
| 2025-12-26 | 26.88 | 26.94 | 26.68 | 26.74 | -0.52% | 6.72 | 0.40% |
| 2025-12-25 | 26.80 | 26.95 | 26.75 | 26.88 | +0.15% | 5.40 | 0.32% |
| 2025-12-24 | 27.19 | 27.27 | 26.72 | 26.84 | -1.36% | 8.23 | 0.49% |
| 2025-12-23 | 27.33 | 27.58 | 27.16 | 27.21 | -0.44% | 6.97 | 0.41% |
| 2025-12-22 | 27.52 | 27.55 | 27.23 | 27.33 | -0.65% | 6.35 | 0.37% |
| 2025-12-19 | 27.41 | 27.71 | 27.13 | 27.51 | +0.36% | 7.83 | 0.46% |
| 2025-12-18 | 27.45 | 27.61 | 27.21 | 27.41 | -0.29% | 4.93 | 0.29% |