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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.10 | 27.73 | 26.81 | 27.49 | +1.10% | 9.21 | 0.54% |
| 2025-12-16 | 27.36 | 27.47 | 27.05 | 27.19 | -0.58% | 5.70 | 0.33% |
| 2025-12-15 | 26.89 | 27.68 | 26.81 | 27.35 | +1.52% | 11.47 | 0.67% |
| 2025-12-12 | 26.68 | 27.02 | 26.48 | 26.94 | +1.47% | 9.64 | 0.57% |
| 2025-12-11 | 26.76 | 27.02 | 26.53 | 26.55 | -0.56% | 6.52 | 0.39% |
| 2025-12-10 | 26.71 | 26.97 | 26.60 | 26.70 | -0.04% | 6.43 | 0.38% |
| 2025-12-09 | 27.18 | 27.21 | 26.60 | 26.71 | -1.69% | 8.36 | 0.50% |
| 2025-12-08 | 27.52 | 27.62 | 27.01 | 27.17 | -1.34% | 10.39 | 0.61% |
| 2025-12-05 | 27.59 | 27.89 | 27.30 | 27.54 | -0.22% | 9.68 | 0.56% |
| 2025-12-04 | 27.94 | 28.07 | 27.56 | 27.60 | -1.18% | 8.41 | 0.48% |
| 2025-12-03 | 27.80 | 28.31 | 27.78 | 27.93 | +0.61% | 10.25 | 0.58% |
| 2025-12-02 | 27.50 | 28.16 | 27.44 | 27.76 | +1.06% | 10.05 | 0.58% |
| 2025-12-01 | 27.57 | 27.70 | 27.16 | 27.47 | -0.40% | 8.22 | 0.48% |
| 2025-11-28 | 27.42 | 27.64 | 27.24 | 27.58 | -0.04% | 7.67 | 0.45% |
| 2025-11-27 | 27.31 | 27.70 | 26.79 | 27.59 | +0.69% | 14.35 | 0.84% |
| 2025-11-26 | 26.95 | 27.40 | 26.82 | 27.40 | +1.75% | 9.88 | 0.58% |
| 2025-11-25 | 27.00 | 27.08 | 26.72 | 26.93 | +0.04% | 7.33 | 0.43% |
| 2025-11-24 | 27.03 | 27.28 | 26.85 | 26.92 | -0.37% | 10.41 | 0.62% |
| 2025-11-21 | 26.73 | 27.32 | 26.66 | 27.02 | +0.86% | 14.27 | 0.84% |
| 2025-11-20 | 26.50 | 27.10 | 26.41 | 26.79 | +1.02% | 7.69 | 0.46% |