海尔智家 (600690) - 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	21.93	21.77	-0.20	-0.91%	21.75	22.13	423194	92666	0.68%
2026-08-19	21.59	21.97	0.32	1.48%	21.56	22.01	503545	110090	0.81%
2026-08-18	21.41	21.65	0.16	0.74%	21.37	21.69	343137	73933	0.55%
2026-08-17	21.86	21.49	-0.27	-1.24%	21.30	21.91	468953	100540	0.75%
2026-08-14	21.71	21.76	-0.03	-0.14%	21.61	21.89	261535	56916	0.42%
2026-08-13	21.72	21.79	0.04	0.18%	21.61	21.98	291666	63652	0.47%
2026-08-12	21.97	21.75	-0.25	-1.14%	21.48	21.99	428218	92805	0.68%
2026-08-11	22.10	22.00	-0.25	-1.12%	22.00	22.39	332182	73583	0.53%
2026-08-10	21.95	22.25	0.32	1.46%	21.88	22.33	447050	98956	0.71%
2026-08-07	22.12	21.93	-0.19	-0.86%	21.83	22.17	306026	67152	0.49%
2026-08-06	22.32	22.12	-0.22	-0.98%	21.91	22.39	343024	75763	0.55%
2026-08-05	22.48	22.34	-0.15	-0.67%	22.13	22.58	372166	82844	0.60%
2026-08-04	22.81	22.49	-0.43	-1.88%	22.45	22.89	523411	118128	0.84%
2026-08-03	23.20	22.92	-0.27	-1.16%	22.85	23.34	465658	107304	0.74%
2026-07-31	22.90	23.19	-0.08	-0.34%	22.56	23.29	630971	144977	1.01%
2026-07-30	23.00	23.27	0.29	1.26%	22.90	23.49	546421	126592	0.87%
2026-07-29	22.36	22.98	0.58	2.59%	22.33	23.19	713771	163601	1.14%
2026-07-28	21.94	22.40	0.53	2.42%	21.83	22.45	520562	115841	0.83%
2026-07-27	21.74	21.87	0.11	0.51%	21.66	22.04	364091	79638	0.58%
2026-07-24	21.72	21.76	-0.10	-0.46%	21.58	21.86	429083	93241	0.69%
2026-07-23	21.78	21.86	-0.06	-0.27%	21.62	21.88	303837	66226	0.49%
2026-07-22	21.76	21.92	0.07	0.32%	21.54	21.92	490763	106788	0.78%
2026-07-21	21.45	21.85	0.39	1.82%	21.35	22.32	945219	207444	1.51%
2026-07-20	20.95	21.46	0.51	2.43%	20.94	21.48	560006	119407	0.90%
2026-07-17	21.05	20.95	-0.16	-0.76%	20.86	21.25	450339	94706	0.72%
2026-07-16	20.92	21.11	0.09	0.43%	20.89	21.34	533310	112407	0.85%
2026-07-15	20.21	21.02	0.69	3.39%	20.15	21.11	785299	163100	1.26%
2026-07-14	20.21	20.33	0.08	0.40%	20.02	20.39	392656	79363	0.63%
2026-07-13	20.18	20.25	-0.10	-0.49%	20.08	20.35	374848	75687	0.60%
2026-07-10	20.00	20.35	0.34	1.70%	19.66	20.37	491714	98891	0.79%
2026-07-09	20.23	20.01	-0.28	-1.38%	19.90	20.25	389342	77983	0.62%
2026-07-08	20.24	20.29	-0.03	-0.15%	20.10	20.45	250968	50880	0.40%
2026-07-07	20.57	20.32	-0.26	-1.26%	20.20	20.57	335597	68143	0.54%
2026-07-06	20.59	20.58	0.00	0.00%	20.44	20.75	439100	90453	0.70%
2026-07-03	20.43	20.58	0.16	0.78%	20.36	20.75	492050	101015	0.79%
2026-07-02	20.30	20.42	0.12	0.59%	20.13	20.65	560593	114136	0.90%
2026-07-01	20.48	20.30	-0.11	-0.54%	20.12	20.67	465941	94808	0.75%
2026-06-30	20.42	20.41	-0.01	-0.05%	20.00	20.57	521355	105967	0.83%
2026-06-29	20.12	20.42	0.70	3.55%	19.72	20.58	613699	124530	0.98%
2026-06-26	19.89	19.72	-0.14	-0.70%	19.57	19.90	324767	64096	0.52%
2026-06-25	19.39	19.86	0.52	2.69%	19.29	20.17	566520	112424	0.91%
2026-06-24	19.80	19.34	-0.38	-1.93%	19.30	19.84	369036	71832	0.59%
2026-06-23	20.07	19.72	-0.26	-1.30%	19.67	20.33	446227	89096	0.71%
2026-06-22	19.50	19.98	0.53	2.72%	19.25	20.11	488574	96184	0.78%
2026-06-18	20.41	19.45	-1.04	-5.08%	19.45	20.46	903314	179150	1.44%
2026-06-17	20.70	20.49	-0.23	-1.11%	20.42	20.80	343510	70616	0.55%
2026-06-16	20.91	20.72	-0.25	-1.19%	20.56	20.94	455209	94213	0.73%
2026-06-15	21.20	20.97	-0.16	-0.76%	20.69	21.23	623388	130397	1.00%
2026-06-12	20.88	21.13	0.02	0.09%	20.76	21.26	721931	152305	1.15%
2026-06-11	20.37	21.11	0.69	3.38%	20.32	21.13	770234	160572	1.23%
2026-06-10	20.08	20.42	0.35	1.74%	20.02	20.69	576166	117616	0.92%
2026-06-09	20.15	20.07	-0.10	-0.50%	19.96	20.23	408509	81921	0.65%
2026-06-08	20.17	20.17	-0.14	-0.69%	20.09	20.45	384520	77783	0.61%
2026-06-05	20.36	20.31	-0.05	-0.25%	20.29	20.69	339541	69275	0.54%
2026-06-04	20.63	20.36	-0.34	-1.64%	20.16	20.79	373162	76282	0.60%
2026-06-03	21.00	20.70	-0.43	-2.04%	20.58	21.01	569257	118476	0.91%
2026-06-02	21.00	21.13	0.05	0.24%	20.80	21.28	408229	85724	0.65%
2026-06-01	20.88	21.08	0.20	0.96%	20.71	21.17	555967	116683	0.89%
2026-05-29	20.09	20.88	0.77	3.83%	20.06	21.16	834823	173603	1.34%
2026-05-28	20.05	20.11	-0.05	-0.25%	19.93	20.18	319537	64071	0.51%
2026-05-27	20.23	20.16	-0.06	-0.30%	19.91	20.33	428726	86088	0.69%
2026-05-26	20.27	20.22	-0.09	-0.44%	20.15	20.35	298467	60328	0.48%
2026-05-25	20.34	20.31	-0.07	-0.34%	20.18	20.47	291053	59138	0.47%
2026-05-22	20.45	20.38	-0.06	-0.29%	20.13	20.55	451843	91858	0.72%
2026-05-21	20.90	20.44	-0.44	-2.11%	20.44	21.02	493968	102336	0.79%
2026-05-20	20.92	20.88	-0.10	-0.48%	20.74	21.04	309378	64541	0.49%
2026-05-19	21.09	20.98	-0.11	-0.52%	20.91	21.20	327701	68886	0.52%
2026-05-18	21.40	21.09	-0.31	-1.45%	20.82	21.40	656719	138016	1.05%
2026-05-15	21.38	21.40	0.12	0.56%	21.12	21.81	796216	171808	1.27%
2026-05-14	21.29	21.28	0.20	0.95%	21.23	21.58	745392	159504	1.19%
2026-05-13	21.23	21.08	-0.14	-0.66%	20.95	21.33	457674	96347	0.73%