海尔智家(600690)股票行情
海尔智家(600690)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 24.92 | 24.90 | 0.06 | 0.24% | 24.79 | 25.07 | 243781 | 60762.74 | 0.39% |
| 2025-07-31 | 25.57 | 24.84 | -0.74 | -2.89% | 24.75 | 25.57 | 527178 | 131705.14 | 0.84% |
| 2025-07-30 | 25.43 | 25.58 | 0.17 | 0.67% | 25.30 | 25.82 | 313418 | 80235.35 | 0.50% |
| 2025-07-29 | 25.61 | 25.41 | -0.24 | -0.94% | 25.32 | 25.69 | 316034 | 80422.09 | 0.51% |
| 2025-07-28 | 25.83 | 25.65 | -0.18 | -0.70% | 25.60 | 25.93 | 327617 | 84271.48 | 0.52% |
| 2025-07-25 | 26.45 | 25.83 | -0.62 | -2.34% | 25.80 | 26.49 | 483463 | 125733.73 | 0.77% |
| 2025-07-24 | 27.50 | 27.41 | -0.09 | -0.33% | 27.04 | 27.56 | 640654 | 175743.95 | 1.02% |
| 2025-07-23 | 26.81 | 27.50 | 0.69 | 2.57% | 26.81 | 27.58 | 864213 | 236014.27 | 1.38% |
| 2025-07-22 | 26.04 | 26.81 | 0.76 | 2.92% | 25.95 | 26.85 | 811269 | 214620.42 | 1.30% |
| 2025-07-21 | 25.85 | 26.05 | 0.26 | 1.01% | 25.78 | 26.05 | 395483 | 102631.65 | 0.63% |
| 2025-07-18 | 25.88 | 25.79 | -0.02 | -0.08% | 25.63 | 25.99 | 327267 | 84368.16 | 0.52% |
| 2025-07-17 | 25.68 | 25.81 | 0.13 | 0.51% | 25.63 | 26.10 | 383359 | 99161.63 | 0.61% |
| 2025-07-16 | 25.83 | 25.68 | -0.12 | -0.47% | 25.62 | 26.03 | 263929 | 67894.81 | 0.42% |
| 2025-07-15 | 25.53 | 25.80 | 0.39 | 1.53% | 25.43 | 25.91 | 468830 | 120443.11 | 0.75% |
| 2025-07-14 | 25.41 | 25.41 | 0.06 | 0.24% | 25.35 | 25.62 | 302637 | 77099.12 | 0.48% |
| 2025-07-11 | 25.30 | 25.35 | 0.10 | 0.40% | 25.26 | 25.76 | 578508 | 147957.98 | 0.92% |
| 2025-07-10 | 25.31 | 25.25 | -0.04 | -0.16% | 25.16 | 25.46 | 339388 | 85842.48 | 0.54% |
| 2025-07-09 | 25.55 | 25.29 | -0.23 | -0.90% | 25.25 | 25.73 | 342811 | 87369.62 | 0.55% |
| 2025-07-08 | 25.66 | 25.52 | -0.09 | -0.35% | 25.45 | 25.70 | 233945 | 59790.36 | 0.37% |
| 2025-07-07 | 25.85 | 25.61 | -0.24 | -0.93% | 25.43 | 25.91 | 227930 | 58362.04 | 0.36% |
| 2025-07-04 | 25.69 | 25.85 | 0.10 | 0.39% | 25.55 | 26.00 | 353496 | 91221.08 | 0.57% |
| 2025-07-03 | 25.59 | 25.75 | 0.17 | 0.66% | 25.33 | 25.78 | 381677 | 97661.51 | 0.61% |
| 2025-07-02 | 24.77 | 25.58 | 0.82 | 3.31% | 24.73 | 25.69 | 781438 | 197912.02 | 1.25% |
| 2025-07-01 | 24.80 | 24.76 | -0.02 | -0.08% | 24.71 | 24.82 | 181018 | 44786.79 | 0.29% |
| 2025-06-30 | 24.88 | 24.78 | -0.06 | -0.24% | 24.74 | 24.97 | 288423 | 71602.52 | 0.46% |
| 2025-06-27 | 24.80 | 24.84 | 0.12 | 0.49% | 24.62 | 25.04 | 336200 | 83652.77 | 0.54% |
| 2025-06-26 | 24.93 | 24.72 | -0.21 | -0.84% | 24.71 | 25.01 | 255856 | 63604.63 | 0.41% |
| 2025-06-25 | 24.78 | 24.93 | 0.21 | 0.85% | 24.65 | 24.95 | 300900 | 74615.12 | 0.48% |
| 2025-06-24 | 24.55 | 24.72 | 0.17 | 0.69% | 24.55 | 24.92 | 270180 | 66909.92 | 0.43% |
| 2025-06-23 | 24.47 | 24.55 | -0.10 | -0.41% | 24.25 | 24.67 | 247002 | 60354.85 | 0.39% |
| 2025-06-20 | 24.70 | 24.65 | -0.05 | -0.20% | 24.60 | 24.83 | 224074 | 55339.12 | 0.36% |
| 2025-06-19 | 24.95 | 24.70 | -0.30 | -1.20% | 24.62 | 25.07 | 223823 | 55572.28 | 0.36% |
| 2025-06-18 | 24.86 | 25.00 | 0.09 | 0.36% | 24.83 | 25.19 | 264047 | 66058.16 | 0.42% |
| 2025-06-17 | 24.48 | 24.91 | 0.49 | 2.01% | 24.46 | 24.95 | 428008 | 105978.36 | 0.68% |
| 2025-06-16 | 24.35 | 24.42 | -0.02 | -0.08% | 24.27 | 24.49 | 214079 | 52190.57 | 0.34% |
| 2025-06-13 | 24.80 | 24.44 | -0.53 | -2.12% | 24.10 | 24.80 | 612778 | 149701.98 | 0.98% |
| 2025-06-12 | 25.09 | 24.97 | -0.18 | -0.72% | 24.85 | 25.09 | 224313 | 55986.55 | 0.36% |
| 2025-06-11 | 24.87 | 25.15 | 0.27 | 1.09% | 24.85 | 25.30 | 369934 | 93181.08 | 0.59% |
| 2025-06-10 | 25.00 | 24.88 | -0.10 | -0.40% | 24.71 | 25.27 | 364964 | 91240.66 | 0.58% |
| 2025-06-09 | 24.90 | 24.98 | 0.15 | 0.60% | 24.77 | 25.10 | 321750 | 80367.81 | 0.51% |
| 2025-06-06 | 24.76 | 24.83 | 0.12 | 0.49% | 24.66 | 24.87 | 256892 | 63679.08 | 0.41% |
| 2025-06-05 | 24.85 | 24.71 | -0.13 | -0.52% | 24.70 | 24.92 | 293874 | 72768.27 | 0.47% |
| 2025-06-04 | 24.80 | 24.84 | 0.11 | 0.44% | 24.76 | 24.92 | 263500 | 65429.93 | 0.42% |
| 2025-06-03 | 24.95 | 24.73 | -0.31 | -1.24% | 24.65 | 25.01 | 424425 | 105155.27 | 0.68% |
| 2025-05-30 | 25.30 | 25.04 | -0.36 | -1.42% | 25.03 | 25.32 | 245450 | 61702.05 | 0.39% |
| 2025-05-29 | 25.24 | 25.40 | 0.29 | 1.15% | 25.23 | 25.73 | 371290 | 94899.73 | 0.59% |
| 2025-05-28 | 25.28 | 25.11 | -0.11 | -0.44% | 25.02 | 25.39 | 248066 | 62459.95 | 0.40% |
| 2025-05-27 | 25.58 | 25.22 | -0.29 | -1.14% | 25.20 | 25.62 | 250699 | 63553.74 | 0.40% |
| 2025-05-26 | 25.75 | 25.51 | -0.25 | -0.97% | 25.44 | 25.85 | 232521 | 59535.55 | 0.37% |
| 2025-05-23 | 26.13 | 25.76 | -0.43 | -1.64% | 25.76 | 26.31 | 318920 | 83025.62 | 0.51% |
| 2025-05-22 | 26.07 | 26.19 | -0.03 | -0.11% | 26.01 | 26.30 | 238627 | 62388.36 | 0.38% |
| 2025-05-21 | 26.25 | 26.22 | -0.08 | -0.30% | 26.12 | 26.49 | 300946 | 79133.86 | 0.48% |
| 2025-05-20 | 25.73 | 26.30 | 0.58 | 2.26% | 25.60 | 26.39 | 407394 | 106316.05 | 0.65% |
| 2025-05-19 | 25.59 | 25.72 | 0.04 | 0.16% | 25.56 | 25.79 | 238007 | 61134.14 | 0.38% |
| 2025-05-16 | 25.90 | 25.68 | -0.34 | -1.31% | 25.50 | 25.96 | 377361 | 96638.61 | 0.60% |
| 2025-05-15 | 26.13 | 26.02 | -0.11 | -0.42% | 25.88 | 26.18 | 221675 | 57672.68 | 0.35% |
| 2025-05-14 | 25.95 | 26.13 | 0.14 | 0.54% | 25.85 | 26.29 | 343615 | 89545.14 | 0.55% |
| 2025-05-13 | 26.50 | 25.99 | -0.14 | -0.54% | 25.96 | 26.52 | 378412 | 99064.80 | 0.61% |
| 2025-05-12 | 25.77 | 26.13 | 0.74 | 2.91% | 25.77 | 26.23 | 523295 | 136194.73 | 0.84% |
| 2025-05-09 | 25.36 | 25.39 | -0.02 | -0.08% | 25.17 | 25.53 | 339821 | 86101.11 | 0.54% |
| 2025-05-08 | 25.14 | 25.41 | 0.23 | 0.91% | 25.05 | 25.50 | 339242 | 86007.63 | 0.54% |
| 2025-05-07 | 25.62 | 25.18 | 0.06 | 0.24% | 25.08 | 25.69 | 429483 | 108610.66 | 0.69% |
| 2025-05-06 | 24.90 | 25.12 | 0.33 | 1.33% | 24.77 | 25.15 | 395870 | 99084.07 | 0.63% |
| 2025-04-30 | 25.03 | 24.79 | -0.25 | -1.00% | 24.75 | 25.36 | 465924 | 116341.52 | 0.74% |
| 2025-04-29 | 24.92 | 25.04 | 0.08 | 0.32% | 24.71 | 25.04 | 252228 | 62783.53 | 0.40% |
| 2025-04-28 | 25.03 | 24.96 | -0.06 | -0.24% | 24.82 | 25.14 | 285599 | 71312.94 | 0.46% |
| 2025-04-25 | 24.85 | 25.02 | 0.24 | 0.97% | 24.79 | 25.05 | 317096 | 79166.91 | 0.51% |
| 2025-04-24 | 24.90 | 24.78 | -0.10 | -0.40% | 24.68 | 24.98 | 235389 | 58423.36 | 0.38% |
| 2025-04-23 | 24.87 | 24.88 | 0.20 | 0.81% | 24.85 | 25.25 | 538972 | 134992.53 | 0.86% |
| 2025-04-22 | 24.69 | 24.68 | -0.10 | -0.40% | 24.56 | 24.86 | 310440 | 76724.65 | 0.50% |
| 2025-04-21 | 24.52 | 24.78 | 0.23 | 0.94% | 24.50 | 24.89 | 337016 | 83414.16 | 0.54% |
| 2025-04-18 | 24.50 | 24.55 | -0.10 | -0.41% | 24.41 | 24.74 | 253608 | 62241.68 | 0.41% |
| 2025-04-17 | 24.70 | 24.65 | -0.34 | -1.36% | 24.47 | 24.70 | 457998 | 112473.84 | 0.73% |
| 2025-04-16 | 24.70 | 24.99 | 0.22 | 0.89% | 24.20 | 24.99 | 568043 | 138891.39 | 0.91% |
| 2025-04-15 | 24.62 | 24.77 | 0.00 | 0.00% | 24.42 | 25.00 | 471561 | 116519.84 | 0.75% |
| 2025-04-14 | 25.15 | 24.77 | -0.30 | -1.20% | 24.74 | 25.18 | 512171 | 127359.27 | 0.82% |
| 2025-04-11 | 25.48 | 25.07 | -0.44 | -1.72% | 24.66 | 25.48 | 570932 | 141997.38 | 0.91% |
| 2025-04-10 | 25.87 | 25.51 | 0.47 | 1.88% | 25.06 | 25.87 | 490946 | 124619.73 | 0.78% |
| 2025-04-09 | 24.26 | 25.04 | 0.29 | 1.17% | 23.88 | 25.04 | 626099 | 152700.64 | 1.00% |
| 2025-04-08 | 23.66 | 24.75 | 1.17 | 4.96% | 23.60 | 24.75 | 872513 | 211015.12 | 1.40% |
上证大盘股票行情在线 K线走势图
