海信视像 (600060) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	25.92	25.93	0.02	0.08%	25.82	26.43	50283	13090	0.39%
2026-08-19	26.14	25.91	-0.25	-0.96%	25.56	26.25	74095	19242	0.57%
2026-08-18	25.27	26.16	0.90	3.56%	25.07	26.18	104474	26974	0.80%
2026-08-17	25.53	25.26	-0.22	-0.86%	24.96	25.55	94966	23946	0.73%
2026-08-14	25.83	25.48	-0.37	-1.43%	25.40	25.83	59252	15130	0.46%
2026-08-13	26.25	25.85	-0.40	-1.52%	25.79	26.36	63144	16418	0.49%
2026-08-12	26.60	26.25	-0.35	-1.32%	25.92	26.60	70888	18560	0.55%
2026-08-11	25.90	26.60	0.60	2.31%	25.81	26.92	96615	25654	0.74%
2026-08-10	25.27	26.00	0.76	3.01%	25.27	26.03	95098	24552	0.73%
2026-08-07	25.50	25.24	-0.22	-0.86%	25.01	25.85	108603	27542	0.84%
2026-08-06	27.10	26.40	-0.83	-3.05%	26.38	27.16	185668	49529	1.43%
2026-08-05	27.30	27.23	-0.07	-0.26%	26.88	27.42	111182	30214	0.86%
2026-08-04	27.56	27.30	-0.28	-1.02%	26.79	27.92	119656	32508	0.92%
2026-08-03	27.16	27.58	0.41	1.51%	26.70	27.99	130952	36159	1.01%
2026-07-31	27.53	27.17	-0.66	-2.37%	27.00	28.00	145756	39816	1.12%
2026-07-30	27.45	27.83	0.14	0.51%	26.95	28.10	166085	45839	1.28%
2026-07-29	27.59	27.69	0.10	0.36%	27.42	28.50	177788	49911	1.37%
2026-07-28	27.49	27.59	-0.16	-0.58%	27.15	28.03	110502	30434	0.85%
2026-07-27	26.50	27.75	1.25	4.72%	26.09	27.80	118792	32445	0.91%
2026-07-24	27.63	26.50	-1.24	-4.47%	25.75	27.63	153035	40469	1.18%
2026-07-23	27.10	27.74	0.52	1.91%	27.10	27.91	106312	29267	0.82%
2026-07-22	27.44	27.22	-0.43	-1.56%	26.78	27.64	101478	27680	0.78%
2026-07-21	26.30	27.65	1.37	5.21%	26.15	28.05	211271	58184	1.62%
2026-07-20	25.72	26.28	0.53	2.06%	25.40	26.69	150287	39358	1.16%
2026-07-17	26.22	25.75	-0.45	-1.72%	25.40	26.37	104821	27174	0.81%
2026-07-16	26.71	26.20	-0.76	-2.82%	26.03	27.20	124310	32925	0.96%
2026-07-15	26.99	26.96	-0.23	-0.85%	26.62	27.30	102470	27559	0.79%
2026-07-14	27.04	27.19	-0.03	-0.11%	26.57	27.43	94734	25636	0.73%
2026-07-13	26.70	27.22	0.27	1.00%	26.28	27.38	141710	38258	1.09%
2026-07-10	27.05	26.95	-0.34	-1.25%	26.76	27.96	123933	33760	0.95%
2026-07-09	26.89	27.29	-0.04	-0.15%	26.71	27.62	122667	33361	0.94%
2026-07-08	27.58	27.33	-0.29	-1.05%	27.33	28.41	107104	29814	0.82%
2026-07-07	27.65	27.62	-0.30	-1.07%	27.41	28.15	117616	32665	0.90%
2026-07-06	27.60	27.92	0.40	1.45%	27.00	28.36	144435	40046	1.11%
2026-07-03	26.71	27.52	0.74	2.76%	26.58	27.86	142941	39144	1.10%
2026-07-02	26.80	26.78	-0.30	-1.11%	26.38	27.27	124966	33532	0.96%
2026-07-01	27.87	27.08	-0.79	-2.83%	26.58	27.87	131942	35595	1.01%
2026-06-30	26.91	27.87	0.95	3.53%	26.70	28.60	256487	71348	1.97%
2026-06-29	25.43	26.92	1.50	5.90%	25.27	27.28	249669	66636	1.92%
2026-06-26	25.28	25.42	0.14	0.55%	24.80	25.98	146786	37510	1.13%
2026-06-25	24.40	25.28	0.95	3.90%	24.33	26.07	205647	52458	1.58%
2026-06-24	25.38	24.33	-1.05	-4.14%	24.17	25.53	118692	29070	0.91%
2026-06-23	24.59	25.38	0.91	3.72%	24.44	25.68	197364	50032	1.52%
2026-06-22	24.74	24.47	-0.53	-2.12%	24.36	24.87	151250	37141	1.16%
2026-06-18	25.40	25.00	-0.66	-2.57%	24.24	25.62	224633	55804	1.73%
2026-06-17	26.30	25.66	-0.80	-3.02%	25.51	26.49	169131	43781	1.30%
2026-06-16	27.00	26.46	-0.63	-2.33%	25.82	27.05	275919	72703	2.12%
2026-06-15	27.20	27.09	-0.64	-2.31%	26.18	27.58	340393	91462	2.62%
2026-06-12	27.57	27.73	-0.25	-0.89%	26.40	27.92	402203	109357	3.09%
2026-06-11	25.84	27.98	2.16	8.37%	25.66	28.38	387620	106460	2.98%
2026-06-10	25.15	25.82	0.44	1.73%	24.80	26.67	176061	45203	1.35%
2026-06-09	25.82	25.38	-0.42	-1.63%	24.76	26.18	132860	33565	1.02%
2026-06-08	24.98	25.80	0.35	1.38%	24.89	26.34	183163	47328	1.41%
2026-06-05	25.13	25.45	0.43	1.72%	24.70	26.35	158497	40677	1.22%
2026-06-04	25.50	25.02	-0.04	-0.16%	24.90	25.85	110741	28023	0.85%
2026-06-03	25.99	25.06	-0.95	-3.65%	24.93	26.01	135317	34258	1.04%
2026-06-02	26.92	26.01	-0.13	-0.50%	25.60	27.82	166737	43730	1.28%
2026-06-01	25.70	26.14	0.32	1.24%	25.52	26.28	132204	34342	1.02%
2026-05-29	26.10	25.82	-0.27	-1.03%	25.60	26.97	143760	37564	1.11%
2026-05-28	26.43	26.09	-0.34	-1.29%	25.35	26.44	127153	32888	0.98%
2026-05-27	26.50	26.43	-0.37	-1.38%	26.09	26.90	125201	33063	0.96%
2026-05-26	26.20	26.80	0.48	1.82%	26.00	26.95	145155	38621	1.12%
2026-05-25	24.90	26.32	1.40	5.62%	24.83	26.50	181300	47079	1.39%
2026-05-22	24.88	24.92	-0.01	-0.04%	24.60	25.17	79933	19901	0.61%
2026-05-21	24.55	24.93	0.21	0.85%	24.55	25.55	118735	29920	0.91%
2026-05-20	24.18	24.72	0.55	2.28%	23.97	24.98	101134	24861	0.78%
2026-05-19	24.40	24.17	-0.43	-1.75%	24.06	24.59	96353	23349	0.74%
2026-05-18	25.80	24.60	-0.87	-3.42%	24.46	26.00	163371	40645	1.26%
2026-05-15	25.28	25.47	0.40	1.60%	25.24	26.14	160230	41072	1.23%
2026-05-14	25.18	25.07	-0.11	-0.44%	24.93	25.30	85166	21355	0.66%
2026-05-13	25.00	25.18	-0.06	-0.24%	24.83	25.33	82639	20728	0.64%