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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 24.48 | 23.58 | -2.62 | -10.00% | 23.58 | 24.87 | 1007563 | 240882.44 | 1.61% |
| 2025-04-03 | 26.50 | 26.20 | -0.82 | -3.03% | 26.10 | 26.54 | 678281 | 178311.94 | 1.08% |
| 2025-04-02 | 26.98 | 27.02 | 0.07 | 0.26% | 26.92 | 27.22 | 247725 | 67040.36 | 0.40% |
| 2025-04-01 | 27.40 | 26.95 | -0.39 | -1.43% | 26.88 | 27.48 | 494292 | 133666.20 | 0.79% |
| 2025-03-31 | 27.00 | 27.34 | 0.18 | 0.66% | 26.93 | 27.76 | 566582 | 155630.77 | 0.91% |
| 2025-03-28 | 27.80 | 27.16 | -0.90 | -3.21% | 26.92 | 27.80 | 808653 | 219288.62 | 1.29% |
| 2025-03-27 | 27.80 | 28.06 | 0.13 | 0.47% | 27.60 | 28.14 | 289933 | 81028.18 | 0.46% |
| 2025-03-26 | 28.05 | 27.93 | -0.27 | -0.96% | 27.80 | 28.28 | 345090 | 96448.63 | 0.55% |
| 2025-03-25 | 28.22 | 28.20 | -0.09 | -0.32% | 28.19 | 29.07 | 584833 | 167013.12 | 0.94% |
| 2025-03-24 | 27.71 | 28.29 | 0.79 | 2.87% | 27.60 | 28.47 | 534585 | 150716.00 | 0.85% |
| 2025-03-21 | 27.57 | 27.50 | -0.18 | -0.65% | 27.38 | 28.05 | 381761 | 105614.79 | 0.61% |
| 2025-03-20 | 28.10 | 27.68 | -0.46 | -1.63% | 27.68 | 28.15 | 339165 | 94418.47 | 0.54% |
| 2025-03-19 | 27.88 | 28.14 | 0.21 | 0.75% | 27.84 | 28.44 | 475217 | 133748.78 | 0.76% |
| 2025-03-18 | 27.50 | 27.93 | 0.39 | 1.42% | 27.45 | 28.38 | 675524 | 188278.75 | 1.08% |
| 2025-03-17 | 27.73 | 27.54 | 0.24 | 0.88% | 27.38 | 27.86 | 549453 | 151535.41 | 0.88% |
| 2025-03-14 | 26.38 | 27.30 | 0.94 | 3.57% | 26.34 | 27.40 | 947525 | 256374.94 | 1.51% |
| 2025-03-13 | 26.47 | 26.36 | -0.11 | -0.42% | 26.22 | 26.61 | 315900 | 83547.30 | 0.51% |
| 2025-03-12 | 27.16 | 26.47 | -0.68 | -2.50% | 26.47 | 27.19 | 675100 | 180119.36 | 1.08% |
| 2025-03-11 | 26.52 | 27.15 | 0.33 | 1.23% | 26.50 | 27.25 | 546365 | 147491.91 | 0.87% |
| 2025-03-10 | 26.95 | 26.82 | 0.23 | 0.86% | 26.55 | 27.13 | 587801 | 157638.78 | 0.94% |
| 2025-03-07 | 26.35 | 26.59 | 0.16 | 0.61% | 26.17 | 26.65 | 464542 | 122706.91 | 0.74% |
| 2025-03-06 | 26.29 | 26.43 | 0.21 | 0.80% | 26.09 | 26.46 | 437503 | 115162.45 | 0.70% |
| 2025-03-05 | 26.04 | 26.22 | 0.22 | 0.85% | 25.83 | 26.31 | 400674 | 104599.49 | 0.64% |
| 2025-03-04 | 25.88 | 26.00 | 0.07 | 0.27% | 25.79 | 26.13 | 389715 | 101168.75 | 0.62% |
| 2025-03-03 | 26.32 | 25.93 | -0.32 | -1.22% | 25.91 | 26.38 | 508328 | 132759.66 | 0.81% |
| 2025-02-28 | 26.53 | 26.25 | -0.57 | -2.13% | 26.25 | 27.17 | 602952 | 160411.31 | 0.96% |
| 2025-02-27 | 26.18 | 26.82 | 0.71 | 2.72% | 26.13 | 26.88 | 812415 | 216613.42 | 1.30% |
| 2025-02-26 | 25.99 | 26.11 | 0.12 | 0.46% | 25.92 | 26.35 | 392114 | 102394.45 | 0.63% |
| 2025-02-25 | 26.52 | 25.99 | -0.67 | -2.51% | 25.88 | 26.57 | 631564 | 165267.25 | 1.01% |
| 2025-02-24 | 26.18 | 26.66 | 0.49 | 1.87% | 26.10 | 26.95 | 693352 | 184711.97 | 1.11% |
| 2025-02-21 | 26.46 | 26.17 | -0.22 | -0.83% | 25.91 | 26.46 | 724479 | 188757.27 | 1.16% |
| 2025-02-20 | 26.38 | 26.39 | -0.01 | -0.04% | 26.15 | 26.60 | 397448 | 104790.38 | 0.64% |
| 2025-02-19 | 26.42 | 26.40 | -0.08 | -0.30% | 26.12 | 26.46 | 452208 | 118880.32 | 0.72% |
| 2025-02-18 | 26.76 | 26.48 | -0.28 | -1.05% | 26.40 | 26.77 | 445582 | 118133.76 | 0.71% |
上证大盘股票行情在线 K线走势图
