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
2026-06-26	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%
2026-05-12	21.50	21.22	-0.27	-1.26%	21.18	21.59	471069	100599	0.75%
2026-05-11	21.38	21.49	0.10	0.47%	21.11	21.73	888491	191025	1.42%
2026-05-08	21.44	21.39	-0.05	-0.23%	21.32	21.54	380369	81398	0.61%
2026-05-07	21.71	21.44	-0.14	-0.65%	21.41	21.85	488350	105385	0.78%
2026-05-06	21.51	21.58	0.05	0.23%	21.41	21.66	526509	113302	0.84%
2026-04-30	21.50	21.53	-0.11	-0.51%	21.40	21.81	506243	109296	0.81%
2026-04-29	21.38	21.64	0.30	1.41%	21.38	21.83	821626	177731	1.31%
2026-04-28	20.41	21.34	0.82	4.00%	20.34	21.36	1249193	264745	2.00%
2026-04-27	20.48	20.52	0.04	0.20%	20.44	20.72	552433	113648	0.88%
2026-04-24	20.50	20.48	-0.05	-0.24%	20.27	20.56	468874	95780	0.75%
2026-04-23	20.67	20.53	-0.15	-0.73%	20.43	20.71	511444	105166	0.82%
2026-04-22	20.75	20.68	-0.15	-0.72%	20.64	20.82	462541	95826	0.74%
2026-04-21	20.80	20.83	0.06	0.29%	20.50	20.95	687325	142260	1.10%
2026-04-20	20.84	20.77	-0.08	-0.38%	20.75	20.94	450680	93838	0.72%
2026-04-17	21.00	20.85	-0.21	-1.00%	20.74	21.02	445128	92642	0.71%
2026-04-16	21.06	21.06	0.01	0.05%	21.03	21.28	460420	97204	0.74%
2026-04-15	21.06	21.05	0.11	0.53%	20.95	21.25	462582	97558	0.74%
2026-04-14	20.86	20.94	0.20	0.96%	20.83	20.99	397060	82970	0.63%
2026-04-13	20.72	20.74	-0.14	-0.67%	20.60	20.76	369019	76341	0.59%
2026-04-10	20.79	20.88	0.13	0.63%	20.75	20.99	460315	96251	0.74%
2026-04-09	21.00	20.75	-0.42	-1.98%	20.68	21.00	499329	103817	0.80%
2026-04-08	21.00	21.17	0.50	2.42%	20.95	21.20	576224	121492	0.92%
2026-04-07	21.14	20.67	-0.48	-2.27%	20.55	21.20	727072	150921	1.16%
2026-04-03	21.40	21.15	-0.23	-1.08%	21.13	21.46	320931	68218	0.51%
2026-04-02	21.77	21.38	-0.41	-1.88%	21.31	21.78	585023	125512	0.94%
2026-04-01	21.66	21.79	0.41	1.92%	21.53	21.88	690783	150148	1.10%
2026-03-31	21.60	21.38	-0.21	-0.97%	21.38	22.04	859916	186299	1.38%
2026-03-30	21.75	21.59	-0.64	-2.88%	21.41	21.75	786780	169639	1.26%
2026-03-27	22.50	22.23	-0.88	-3.81%	21.51	22.50	1278958	280443	2.05%
2026-03-26	23.59	23.11	-0.48	-2.03%	23.03	23.74	414416	96727	0.66%
2026-03-25	23.47	23.59	0.24	1.03%	23.41	23.75	478373	112663	0.77%
2026-03-24	23.60	23.35	-0.09	-0.38%	23.16	23.65	479107	111769	0.77%
2026-03-23	24.38	23.44	-1.07	-4.37%	23.09	24.38	801075	188343	1.28%