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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.39 | 26.65 | 26.32 | 26.52 | +0.68% | 5.34 | 0.32% |
| 2025-11-18 | 26.57 | 26.73 | 26.25 | 26.34 | -0.87% | 5.46 | 0.33% |
| 2025-11-17 | 26.92 | 27.02 | 26.42 | 26.57 | -1.34% | 6.39 | 0.38% |
| 2025-11-14 | 27.24 | 27.46 | 26.88 | 26.93 | -1.50% | 8.50 | 0.50% |
| 2025-11-13 | 27.10 | 27.39 | 27.01 | 27.34 | +0.51% | 8.54 | 0.50% |
| 2025-11-12 | 26.99 | 27.54 | 26.95 | 27.20 | +1.19% | 12.66 | 0.74% |
| 2025-11-11 | 26.98 | 27.17 | 26.68 | 26.88 | -0.81% | 10.46 | 0.62% |
| 2025-11-10 | 26.60 | 27.18 | 26.45 | 27.10 | +1.88% | 11.09 | 0.66% |
| 2025-11-07 | 26.72 | 26.81 | 26.49 | 26.60 | -0.34% | 7.63 | 0.46% |
| 2025-11-06 | 26.38 | 26.88 | 26.33 | 26.69 | +0.97% | 11.48 | 0.68% |
| 2025-11-05 | 26.23 | 26.60 | 26.01 | 26.43 | +0.19% | 7.93 | 0.47% |
| 2025-11-04 | 26.31 | 26.81 | 26.23 | 26.38 | -0.26% | 12.02 | 0.72% |
| 2025-11-03 | 26.61 | 26.83 | 26.29 | 26.45 | -0.34% | 11.35 | 0.68% |
| 2025-10-31 | 25.99 | 26.82 | 25.85 | 26.54 | +3.87% | 28.19 | 1.69% |
| 2025-10-30 | 25.39 | 25.92 | 25.36 | 25.55 | +0.82% | 11.97 | 0.74% |
| 2025-10-29 | 25.26 | 25.40 | 25.12 | 25.34 | +0.20% | 5.49 | 0.34% |
| 2025-10-28 | 25.65 | 25.66 | 25.25 | 25.29 | -1.35% | 9.23 | 0.58% |
| 2025-10-27 | 25.47 | 25.78 | 25.37 | 25.64 | +1.05% | 10.53 | 0.65% |
| 2025-10-24 | 25.50 | 25.68 | 25.34 | 25.37 | -0.50% | 6.90 | 0.43% |
| 2025-10-23 | 25.30 | 25.68 | 25.24 | 25.50 | +0.59% | 8.24 | 0.51% |