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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.03 | 25.44 | 24.98 | 25.35 | +1.03% | 12.24 | 0.77% |
| 2025-10-21 | 24.87 | 25.16 | 24.81 | 25.10 | +1.04% | 10.65 | 0.67% |
| 2025-10-20 | 25.01 | 25.13 | 24.75 | 24.84 | +0.28% | 8.14 | 0.52% |
| 2025-10-17 | 24.93 | 25.24 | 24.76 | 24.77 | -0.91% | 11.14 | 0.71% |
| 2025-10-16 | 25.15 | 25.21 | 24.85 | 25.00 | -0.63% | 8.13 | 0.51% |
| 2025-10-15 | 25.17 | 25.35 | 24.91 | 25.16 | -0.04% | 10.59 | 0.67% |
| 2025-10-14 | 24.93 | 25.39 | 24.88 | 25.17 | +1.19% | 16.90 | 1.06% |
| 2025-10-13 | 24.89 | 25.01 | 24.70 | 24.87 | -2.10% | 13.10 | 0.83% |
| 2025-10-10 | 25.05 | 25.70 | 24.98 | 25.40 | +0.86% | 14.67 | 0.91% |
| 2025-10-09 | 24.85 | 25.21 | 24.56 | 25.19 | +0.43% | 15.45 | 0.98% |
| 2025-09-30 | 25.21 | 25.23 | 24.89 | 25.08 | -0.86% | 11.62 | 0.73% |
| 2025-09-29 | 25.40 | 25.45 | 24.97 | 25.29 | -0.66% | 12.00 | 0.75% |
| 2025-09-26 | 25.02 | 25.59 | 24.84 | 25.46 | +1.46% | 12.94 | 0.81% |
| 2025-09-25 | 25.56 | 25.57 | 25.00 | 25.10 | -1.97% | 13.00 | 0.82% |
| 2025-09-24 | 25.22 | 25.64 | 25.12 | 25.60 | +1.09% | 8.02 | 0.50% |
| 2025-09-23 | 25.43 | 25.54 | 25.06 | 25.32 | -0.47% | 11.27 | 0.71% |
| 2025-09-22 | 25.90 | 25.99 | 25.35 | 25.44 | -2.36% | 13.26 | 0.82% |
| 2025-09-19 | 25.79 | 26.18 | 25.62 | 26.06 | +1.04% | 10.47 | 0.64% |
| 2025-09-18 | 26.62 | 26.67 | 25.67 | 25.79 | -2.73% | 14.65 | 0.89% |
| 2025-09-17 | 25.65 | 26.52 | 25.65 | 26.51 | +3.32% | 17.41 | 1.05% |