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
2025-04-03	26.50	26.20	-0.82	-3.03%	26.10	26.54	678281	178311	1.08%
2025-04-02	26.98	27.02	0.07	0.26%	26.92	27.22	247725	67040	0.40%
2025-04-01	27.40	26.95	-0.39	-1.43%	26.88	27.48	494292	133666	0.79%
2025-03-31	27.00	27.34	0.18	0.66%	26.93	27.76	566582	155630	0.91%
2025-03-28	27.80	27.16	-0.90	-3.21%	26.92	27.80	808653	219288	1.29%
2025-03-27	27.80	28.06	0.13	0.47%	27.60	28.14	289933	81028	0.46%
2025-03-26	28.05	27.93	-0.27	-0.96%	27.80	28.28	345090	96448	0.55%
2025-03-25	28.22	28.20	-0.09	-0.32%	28.19	29.07	584833	167013	0.94%
2025-03-24	27.71	28.29	0.79	2.87%	27.60	28.47	534585	150716	0.85%
2025-03-21	27.57	27.50	-0.18	-0.65%	27.38	28.05	381761	105614	0.61%
2025-03-20	28.10	27.68	-0.46	-1.63%	27.68	28.15	339165	94418	0.54%
2025-03-19	27.88	28.14	0.21	0.75%	27.84	28.44	475217	133748	0.76%
2025-03-18	27.50	27.93	0.39	1.42%	27.45	28.38	675524	188278	1.08%
2025-03-17	27.73	27.54	0.24	0.88%	27.38	27.86	549453	151535	0.88%
2025-03-14	26.38	27.30	0.94	3.57%	26.34	27.40	947525	256374	1.51%
2025-03-13	26.47	26.36	-0.11	-0.42%	26.22	26.61	315900	83547	0.51%
2025-03-12	27.16	26.47	-0.68	-2.50%	26.47	27.19	675100	180119	1.08%
2025-03-11	26.52	27.15	0.33	1.23%	26.50	27.25	546365	147491	0.87%
2025-03-10	26.95	26.82	0.23	0.86%	26.55	27.13	587801	157638	0.94%
2025-03-07	26.35	26.59	0.16	0.61%	26.17	26.65	464542	122706	0.74%
2025-03-06	26.29	26.43	0.21	0.80%	26.09	26.46	437503	115162	0.70%
2025-03-05	26.04	26.22	0.22	0.85%	25.83	26.31	400674	104599	0.64%
2025-03-04	25.88	26.00	0.07	0.27%	25.79	26.13	389715	101168	0.62%
2025-03-03	26.32	25.93	-0.32	-1.22%	25.91	26.38	508328	132759	0.81%
2025-02-28	26.53	26.25	-0.57	-2.13%	26.25	27.17	602952	160411	0.96%
2025-02-27	26.18	26.82	0.71	2.72%	26.13	26.88	812415	216613	1.30%
2025-02-26	25.99	26.11	0.12	0.46%	25.92	26.35	392114	102394	0.63%
2025-02-25	26.52	25.99	-0.67	-2.51%	25.88	26.57	631564	165267	1.01%
2025-02-24	26.18	26.66	0.49	1.87%	26.10	26.95	693352	184711	1.11%
2025-02-21	26.46	26.17	-0.22	-0.83%	25.91	26.46	724479	188757	1.16%
2025-02-20	26.38	26.39	-0.01	-0.04%	26.15	26.60	397448	104790	0.64%
2025-02-19	26.42	26.40	-0.08	-0.30%	26.12	26.46	452208	118880	0.72%
2025-02-18	26.76	26.48	-0.28	-1.05%	26.40	26.77	445582	118133	0.71%
2025-02-17	27.00	26.76	-0.12	-0.45%	26.67	27.07	424782	113857	0.68%
2025-02-14	26.82	26.88	0.12	0.45%	26.56	27.00	337560	90461	0.54%
2025-02-13	26.63	26.76	0.02	0.07%	26.56	27.06	483689	129835	0.77%
2025-02-12	26.96	26.74	-0.24	-0.89%	26.44	27.00	551354	146993	0.88%
2025-02-11	27.29	26.98	-0.12	-0.44%	26.91	27.49	349272	94717	0.56%
2025-02-10	27.06	27.10	0.12	0.44%	26.67	27.18	394131	106463	0.63%
2025-02-07	26.75	26.98	0.23	0.86%	26.40	26.99	483639	129644	0.77%
2025-02-06	26.61	26.75	0.14	0.53%	26.50	26.92	380078	101489	0.61%
2025-02-05	27.52	26.61	-1.16	-4.18%	26.60	27.66	516727	138774	0.83%
2025-01-27	27.55	27.77	0.22	0.80%	27.51	27.98	273117	75880	0.44%
2025-01-24	27.36	27.55	0.19	0.69%	27.22	27.78	315749	87041	0.50%
2025-01-23	27.35	27.36	0.18	0.66%	27.23	27.54	307895	84308	0.49%
2025-01-22	27.46	27.18	-0.32	-1.16%	26.88	27.49	351153	95294	0.56%
2025-01-21	27.89	27.50	-0.27	-0.97%	27.44	28.04	267030	73859	0.43%
2025-01-20	27.82	27.77	0.21	0.76%	27.68	28.43	378791	106198	0.61%
2025-01-17	27.00	27.56	0.40	1.47%	26.81	27.85	475448	130268	0.76%
2025-01-16	27.06	27.16	0.29	1.08%	26.92	27.83	521531	142891	0.83%
2025-01-15	27.38	26.87	-0.52	-1.90%	26.82	27.83	423507	115315	0.68%
2025-01-14	27.05	27.39	0.19	0.70%	26.88	27.51	433825	118254	0.69%
2025-01-13	28.18	27.20	-1.21	-4.26%	27.07	28.18	538631	147946	0.86%
2025-01-10	29.45	28.41	-1.06	-3.60%	28.30	29.61	351045	100731	0.56%
2025-01-09	29.32	29.47	0.15	0.51%	29.10	29.65	340151	100265	0.54%
2025-01-08	28.40	29.32	0.81	2.84%	28.21	29.60	643849	187493	1.03%
2025-01-07	27.65	28.51	0.83	3.00%	27.51	28.75	583081	165807	0.93%
2025-01-06	27.52	27.68	0.08	0.29%	27.28	27.96	321475	88784	0.51%
2025-01-03	28.15	27.60	-0.60	-2.13%	27.52	28.55	428372	119598	0.68%
2025-01-02	28.45	28.20	-0.27	-0.95%	27.99	29.04	568571	161823	0.91%
2024-12-31	28.24	28.47	0.23	0.81%	28.07	28.74	375771	107143	0.60%
2024-12-30	28.38	28.24	-0.19	-0.67%	28.22	28.82	359086	102322	0.57%
2024-12-27	28.48	28.43	-0.04	-0.14%	28.16	28.55	225756	64025	0.36%
2024-12-26	28.65	28.47	-0.14	-0.49%	28.09	28.68	256119	72754	0.41%