海尔智家（600690）历史行情

以下为海尔智家近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	21.000	20.600	21.040	20.520	-0.390	-1.858%	4,031.53万	8.36亿	0.653%
2026-10-12	20.790	20.990	21.090	20.770	0.180	0.865%	29.00万	0.00亿	0.000%
2026-10-09	20.430	20.810	20.950	20.430	0.380	1.860%	30.22万	0.00亿	0.000%
2026-10-08	20.440	20.430	20.580	20.220	0.010	0.049%	25.73万	0.00亿	0.000%
2026-10-07	20.200	20.420	20.520	20.130	0.210	1.039%	2,521.91万	5.13亿	0.408%
2026-10-06	20.200	20.420	20.520	20.130	0.210	1.039%	2,521.91万	5.13亿	0.408%
2026-10-05	20.200	20.420	20.520	20.130	0.210	1.039%	2,521.91万	5.13亿	0.408%
2026-10-02	20.200	20.420	20.520	20.130	0.210	1.039%	2,521.91万	5.13亿	0.408%
2026-10-01	20.200	20.420	20.520	20.130	0.210	1.039%	2,521.91万	5.13亿	0.408%
2026-09-30	20.200	20.420	20.520	20.130	0.210	1.039%	25.22万	0.00亿	0.000%
2026-09-29	20.210	20.210	20.370	19.960	0.050	0.248%	33.04万	0.00亿	0.000%
2026-09-28	20.190	20.160	20.390	20.100	0.020	0.099%	26.68万	0.00亿	0.000%
2026-09-27	20.200	20.140	20.450	20.120	-0.060	-0.297%	2,137.87万	4.33亿	0.346%
2026-09-24	20.200	20.140	20.450	20.120	-0.060	-0.297%	21.38万	0.00亿	0.000%
2026-09-23	20.170	20.200	20.350	20.100	0.000	0.000%	24.65万	0.00亿	0.000%
2026-09-22	19.890	20.200	20.290	19.720	0.310	1.559%	48.30万	0.00亿	0.000%
2026-09-21	20.720	19.890	20.760	19.850	-0.790	-3.820%	92.99万	0.00亿	0.000%
2026-09-18	20.660	20.680	21.060	20.650	-0.020	-0.097%	27.21万	0.00亿	0.000%
2026-09-17	20.700	20.700	20.840	20.580	-0.060	-0.289%	22.61万	0.00亿	0.000%
2026-09-16	21.200	20.760	21.230	20.620	-0.410	-1.937%	27.78万	0.00亿	0.000%
2026-09-15	21.120	21.170	21.350	21.020	0.050	0.237%	21.89万	0.00亿	0.000%
2026-09-14	21.010	21.120	21.190	20.930	0.110	0.524%	23.05万	0.00亿	0.000%
2026-09-11	21.170	21.010	21.200	20.840	-0.160	-0.756%	28.32万	0.00亿	0.000%
2026-09-10	21.330	21.170	21.410	21.080	-0.130	-0.610%	27.58万	0.00亿	0.000%
2026-09-09	21.420	21.300	21.450	21.170	-0.120	-0.560%	19.88万	0.00亿	0.000%
2026-09-08	21.520	21.420	21.630	21.400	-0.190	-0.879%	20.91万	0.00亿	0.000%
2026-09-07	21.990	21.610	22.100	21.440	-0.390	-1.773%	36.52万	0.00亿	0.000%
2026-09-04	21.800	22.000	22.150	21.660	0.180	0.825%	44.42万	0.00亿	0.000%
2026-09-03	21.330	21.820	21.950	21.300	0.490	2.297%	45.56万	0.00亿	0.000%
2026-09-02	21.400	21.330	21.550	21.260	-0.090	-0.420%	22.32万	0.00亿	0.000%
2026-09-01	21.120	21.420	21.570	21.080	0.240	1.133%	35.18万	0.00亿	0.000%
2026-08-31	21.070	21.180	21.190	20.950	0.060	0.284%	27.73万	0.00亿	0.000%
2026-08-28	20.660	21.120	21.200	20.590	0.000	0.000%	36.78万	0.00亿	0.000%
2026-08-27	21.020	21.120	21.200	20.960	-0.030	-0.142%	28.37万	0.00亿	0.000%
2026-08-26	21.210	21.150	21.490	21.100	-0.080	-0.377%	24.16万	0.00亿	0.000%
2026-08-25	21.080	21.230	21.390	20.960	0.290	1.385%	32.89万	0.00亿	0.000%
2026-08-24	20.850	20.940	21.070	20.750	0.080	0.384%	41.94万	0.00亿	0.000%
2026-08-21	20.920	20.860	21.160	20.740	-0.036	-0.172%	39.46万	0.00亿	0.000%
2026-08-20	21.056	20.896	21.256	20.876	-0.200	-0.948%	42.32万	0.00亿	0.000%
2026-08-19	20.716	21.096	21.136	20.686	0.320	1.540%	50.35万	0.00亿	0.000%
2026-08-18	20.536	20.776	20.816	20.496	0.160	0.776%	34.31万	0.00亿	0.000%
2026-08-17	20.986	20.616	21.036	20.426	-0.270	-1.293%	46.90万	0.00亿	0.000%
2026-08-14	20.836	20.886	21.016	20.736	-0.030	-0.143%	26.15万	0.00亿	0.000%
2026-08-13	20.846	20.916	21.106	20.736	0.040	0.192%	29.17万	0.00亿	0.000%
2026-08-12	21.096	20.876	21.116	20.606	-0.250	-1.183%	42.82万	0.00亿	0.000%
2026-08-11	21.226	21.126	21.516	21.126	-0.250	-1.170%	33.22万	0.00亿	0.000%
2026-08-10	21.076	21.376	21.456	21.006	0.320	1.520%	44.71万	0.00亿	0.000%
2026-08-07	21.246	21.056	21.296	20.956	-0.190	-0.894%	30.60万	0.00亿	0.000%
2026-08-06	21.446	21.246	21.516	21.036	-0.220	-1.025%	34.30万	0.00亿	0.000%
2026-08-05	21.606	21.466	21.706	21.256	-0.150	-0.694%	37.22万	0.00亿	0.000%
2026-08-04	21.936	21.616	22.016	21.576	-0.430	-1.950%	52.34万	0.00亿	0.000%
2026-08-03	22.326	22.046	22.466	21.976	-0.270	-1.210%	46.57万	0.00亿	0.000%
2026-07-31	22.026	22.316	22.416	21.686	-0.080	-0.357%	63.10万	0.00亿	0.000%
2026-07-30	22.126	22.396	22.616	22.026	0.290	1.312%	54.64万	0.00亿	0.000%
2026-07-29	21.486	22.106	22.316	21.456	0.580	2.694%	71.38万	0.00亿	0.000%
2026-07-28	21.066	21.526	21.576	20.956	0.530	2.524%	52.06万	0.00亿	0.000%
2026-07-27	20.866	20.996	21.166	20.786	0.110	0.527%	36.41万	0.00亿	0.000%
2026-07-24	20.846	20.886	20.986	20.706	-0.100	-0.477%	42.91万	0.00亿	0.000%
2026-07-23	20.906	20.986	21.006	20.746	-0.060	-0.285%	30.38万	0.00亿	0.000%
2026-07-22	20.886	21.046	21.046	20.666	0.070	0.334%	49.08万	0.00亿	0.000%
2026-07-21	20.576	20.976	21.446	20.476	0.390	1.894%	94.52万	0.00亿	0.000%
2026-07-20	20.076	20.586	20.606	20.066	0.510	2.540%	56.00万	0.00亿	0.000%
2026-07-17	20.176	20.076	20.376	19.986	-0.160	-0.791%	45.03万	0.00亿	0.000%
2026-07-16	20.046	20.236	20.466	20.016	0.090	0.447%	53.33万	0.00亿	0.000%
2026-07-15	19.336	20.146	20.236	19.276	0.690	3.546%	78.53万	0.00亿	0.000%
2026-07-14	19.336	19.456	19.516	19.146	0.080	0.413%	39.27万	0.00亿	0.000%
2026-07-13	19.306	19.376	19.476	19.206	-0.100	-0.513%	37.48万	0.00亿	0.000%
2026-07-10	19.126	19.476	19.496	18.786	0.340	1.777%	49.17万	0.00亿	0.000%
2026-07-09	19.356	19.136	19.376	19.026	-0.280	-1.442%	38.93万	0.00亿	0.000%
2026-07-08	19.366	19.416	19.576	19.226	-0.030	-0.154%	25.10万	0.00亿	0.000%
2026-07-07	19.696	19.446	19.696	19.326	-0.260	-1.319%	33.56万	0.00亿	0.000%
2026-07-06	19.716	19.706	19.876	19.566	0.000	0.000%	43.91万	0.00亿	0.000%
2026-07-03	19.556	19.706	19.876	19.486	0.160	0.819%	49.21万	0.00亿	0.000%
2026-07-02	19.426	19.546	19.776	19.256	0.120	0.618%	56.06万	0.00亿	0.000%
2026-07-01	19.606	19.426	19.796	19.246	-0.110	-0.563%	46.59万	0.00亿	0.000%
2026-06-30	19.546	19.536	19.696	19.126	-0.010	-0.051%	52.14万	0.00亿	0.000%
2026-06-29	19.246	19.546	19.706	18.846	0.700	3.714%	61.37万	0.00亿	0.000%
2026-06-26	19.016	18.846	19.026	18.696	-0.140	-0.737%	32.48万	0.00亿	0.000%
2026-06-25	18.516	18.986	19.296	18.416	0.520	2.816%	56.65万	0.00亿	0.000%
2026-06-24	18.926	18.466	18.966	18.426	-0.380	-2.016%	36.90万	0.00亿	0.000%
2026-06-23	19.196	18.846	19.456	18.796	-0.260	-1.361%	44.62万	0.00亿	0.000%
2026-06-22	18.626	19.106	19.236	18.376	0.530	2.853%	48.86万	0.00亿	0.000%
2026-06-18	19.536	18.576	19.586	18.576	-1.040	-5.302%	90.33万	0.00亿	0.000%
2026-06-17	19.826	19.616	19.926	19.546	-0.230	-1.159%	34.35万	0.00亿	0.000%
2026-06-16	20.036	19.846	20.066	19.686	-0.250	-1.244%	45.52万	0.00亿	0.000%
2026-06-15	20.326	20.096	20.356	19.816	-0.160	-0.790%	62.34万	0.00亿	0.000%
2026-06-12	20.006	20.256	20.386	19.886	0.020	0.099%	72.19万	0.00亿	0.000%
2026-06-11	19.496	20.236	20.256	19.446	0.690	3.530%	77.02万	0.00亿	0.000%
2026-06-10	19.206	19.546	19.816	19.146	0.350	1.823%	57.62万	0.00亿	0.000%
2026-06-09	19.276	19.196	19.356	19.086	-0.100	-0.518%	40.85万	0.00亿	0.000%
2026-06-08	19.296	19.296	19.576	19.216	-0.140	-0.720%	38.45万	0.00亿	0.000%
2026-06-05	19.486	19.436	19.816	19.416	-0.050	-0.257%	33.95万	0.00亿	0.000%
2026-06-04	19.756	19.486	19.916	19.286	-0.340	-1.715%	37.32万	0.00亿	0.000%
2026-06-03	20.126	19.826	20.136	19.706	-0.430	-2.123%	56.93万	0.00亿	0.000%
2026-06-02	20.126	20.256	20.406	19.926	0.050	0.247%	40.82万	0.00亿	0.000%
2026-06-01	20.006	20.206	20.296	19.836	0.200	1.000%	55.60万	0.00亿	0.000%
2026-05-29	19.216	20.006	20.286	19.186	0.770	4.003%	83.48万	0.00亿	0.000%
2026-05-28	19.176	19.236	19.306	19.056	-0.050	-0.259%	31.95万	0.00亿	0.000%
2026-05-27	19.356	19.286	19.456	19.036	-0.060	-0.310%	42.87万	0.00亿	0.000%
2026-05-26	19.396	19.346	19.476	19.276	-0.090	-0.463%	29.85万	0.00亿	0.000%
2026-05-25	19.466	19.436	19.596	19.306	-0.070	-0.359%	29.11万	0.00亿	0.000%
2026-05-22	19.576	19.506	19.676	19.256	-0.060	-0.307%	45.18万	0.00亿	0.000%
2026-05-21	20.026	19.566	20.146	19.566	-0.440	-2.199%	49.40万	0.00亿	0.000%
2026-05-20	20.046	20.006	20.166	19.866	-0.100	-0.497%	30.94万	0.00亿	0.000%
2026-05-19	20.216	20.106	20.326	20.036	-0.110	-0.544%	32.77万	0.00亿	0.000%
2026-05-18	20.526	20.216	20.526	19.946	-0.310	-1.510%	65.67万	0.00亿	0.000%
2026-05-15	20.506	20.526	20.936	20.246	0.120	0.588%	79.62万	0.00亿	0.000%
2026-05-14	20.416	20.406	20.706	20.356	0.200	0.990%	74.54万	0.00亿	0.000%
2026-05-13	20.356	20.206	20.456	20.076	-0.140	-0.688%	45.77万	0.00亿	0.000%
2026-05-12	20.626	20.346	20.716	20.306	-0.270	-1.310%	47.11万	0.00亿	0.000%
2026-05-11	20.506	20.616	20.856	20.236	0.100	0.487%	88.85万	0.00亿	0.000%
2026-05-08	20.566	20.516	20.666	20.446	-0.050	-0.243%	38.04万	0.00亿	0.000%
2026-05-07	20.836	20.566	20.976	20.536	-0.140	-0.676%	48.84万	0.00亿	0.000%
2026-05-06	20.636	20.706	20.786	20.536	0.050	0.242%	52.65万	0.00亿	0.000%
2026-04-30	20.626	20.656	20.936	20.526	-0.110	-0.530%	50.62万	0.00亿	0.000%
2026-04-29	20.506	20.766	20.956	20.506	0.300	1.466%	82.16万	0.00亿	0.000%
2026-04-28	19.536	20.466	20.486	19.466	0.820	4.174%	124.92万	0.00亿	0.000%
2026-04-27	19.606	19.646	19.846	19.566	0.040	0.204%	55.24万	0.00亿	0.000%
2026-04-24	19.626	19.606	19.686	19.396	-0.050	-0.254%	46.89万	0.00亿	0.000%
2026-04-23	19.796	19.656	19.836	19.556	-0.150	-0.757%	51.14万	0.00亿	0.000%
2026-04-22	19.876	19.806	19.946	19.766	-0.150	-0.752%	46.25万	0.00亿	0.000%
2026-04-21	19.926	19.956	20.076	19.626	0.060	0.302%	68.73万	0.00亿	0.000%
2026-04-20	19.966	19.896	20.066	19.876	-0.080	-0.400%	45.07万	0.00亿	0.000%
2026-04-17	20.126	19.976	20.146	19.866	-0.210	-1.040%	44.51万	0.00亿	0.000%
2026-04-16	20.186	20.186	20.406	20.156	0.010	0.050%	46.04万	0.00亿	0.000%
2026-04-15	20.186	20.176	20.376	20.076	0.000	0.000%	46.26万	0.00亿	0.000%
2026-04-14	19.986	20.066	20.116	19.956	0.200	1.007%	39.71万	0.00亿	0.000%
2026-04-13	19.846	19.866	19.886	19.726	0.000	0.000%	36.90万	0.00亿	0.000%
2026-04-10	19.916	20.006	20.116	19.876	0.000	0.000%	46.03万	0.00亿	0.000%
2026-04-09	20.126	19.876	20.126	19.806	0.000	0.000%	49.93万	0.00亿	0.000%
2026-04-08	20.126	20.296	20.326	20.076	0.000	0.000%	57.62万	0.00亿	0.000%
2026-04-07	20.266	19.796	20.326	19.676	0.000	0.000%	72.71万	0.00亿	0.000%
2026-04-03	20.526	20.276	20.586	20.256	0.000	0.000%	32.09万	0.00亿	0.000%
2026-04-02	20.896	20.506	20.906	20.436	0.000	0.000%	58.50万	0.00亿	0.000%
2026-04-01	20.786	20.916	21.006	20.656	0.000	0.000%	69.08万	0.00亿	0.000%