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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.77 | 25.84 | 25.48 | 25.66 | -0.31% | 9.15 | 0.57% |
| 2025-09-15 | 25.89 | 25.95 | 25.64 | 25.74 | -0.73% | 10.59 | 0.65% |
| 2025-09-12 | 26.47 | 26.48 | 25.87 | 25.93 | -1.62% | 12.25 | 0.74% |
| 2025-09-11 | 26.27 | 26.36 | 25.94 | 26.35 | +0.15% | 12.07 | 0.73% |
| 2025-09-10 | 26.56 | 26.61 | 26.24 | 26.31 | -1.30% | 9.83 | 0.59% |
| 2025-09-09 | 26.31 | 26.73 | 26.10 | 26.66 | +1.85% | 15.64 | 0.93% |
| 2025-09-08 | 26.13 | 26.55 | 26.08 | 26.18 | -0.08% | 12.20 | 0.74% |
| 2025-09-05 | 25.44 | 26.25 | 25.39 | 26.20 | +3.00% | 17.88 | 1.09% |
| 2025-09-04 | 25.85 | 25.88 | 25.22 | 25.43 | -1.91% | 14.49 | 0.90% |
| 2025-09-03 | 26.09 | 26.31 | 25.74 | 25.93 | -0.42% | 12.25 | 0.75% |
| 2025-09-02 | 25.73 | 26.14 | 25.48 | 26.04 | +1.35% | 19.32 | 1.18% |
| 2025-09-01 | 26.22 | 26.53 | 25.68 | 25.69 | -1.18% | 25.20 | 1.53% |
| 2025-08-29 | 26.33 | 26.89 | 25.97 | 26.00 | +1.00% | 29.14 | 1.74% |
| 2025-08-28 | 25.51 | 25.86 | 25.35 | 25.74 | +0.85% | 10.91 | 0.67% |
| 2025-08-27 | 26.00 | 26.25 | 25.52 | 25.52 | -1.83% | 15.91 | 0.97% |
| 2025-08-26 | 25.94 | 26.22 | 25.76 | 26.00 | +0.27% | 11.17 | 0.68% |
| 2025-08-25 | 25.53 | 25.98 | 25.53 | 25.93 | +1.59% | 13.68 | 0.84% |
| 2025-08-22 | 25.42 | 25.57 | 25.29 | 25.52 | +0.74% | 12.21 | 0.76% |
| 2025-08-21 | 25.07 | 25.47 | 24.87 | 25.33 | +1.15% | 14.01 | 0.88% |
| 2025-08-20 | 25.03 | 25.05 | 24.66 | 25.05 | +0.40% | 13.60 | 0.87% |