海信视像(600060)股票行情
海信视像(600060)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 24.83 | 25.01 | 0.22 | 0.89% | 24.66 | 25.25 | 90152 | 22544.39 | 0.69% |
| 2025-12-11 | 25.15 | 24.79 | -0.34 | -1.35% | 24.70 | 25.30 | 71661 | 17921.98 | 0.55% |
| 2025-12-10 | 25.19 | 25.13 | 0.02 | 0.08% | 25.00 | 25.46 | 61360 | 15454.81 | 0.47% |
| 2025-12-09 | 25.40 | 25.11 | -0.35 | -1.37% | 25.10 | 25.70 | 78530 | 19912.22 | 0.60% |
| 2025-12-08 | 25.88 | 25.46 | -0.43 | -1.66% | 25.15 | 26.06 | 97921 | 24864.56 | 0.75% |
| 2025-12-05 | 26.19 | 25.89 | -0.30 | -1.15% | 25.70 | 26.28 | 62917 | 16272.16 | 0.48% |
| 2025-12-04 | 26.22 | 26.19 | -0.03 | -0.11% | 25.95 | 26.36 | 57106 | 14895.52 | 0.44% |
| 2025-12-03 | 26.22 | 26.22 | -0.02 | -0.08% | 26.10 | 26.50 | 66770 | 17566.86 | 0.51% |
| 2025-12-02 | 25.87 | 26.24 | 0.32 | 1.23% | 25.68 | 26.45 | 63783 | 16701.05 | 0.49% |
| 2025-12-01 | 26.00 | 25.92 | 0.01 | 0.04% | 25.63 | 26.09 | 52267 | 13499.25 | 0.40% |
| 2025-11-28 | 25.42 | 25.91 | 0.38 | 1.49% | 25.23 | 26.00 | 77134 | 19852.94 | 0.59% |
| 2025-11-27 | 25.73 | 25.53 | -0.20 | -0.78% | 25.42 | 25.84 | 94886 | 24299.92 | 0.73% |
| 2025-11-26 | 25.71 | 25.73 | 0.04 | 0.16% | 25.42 | 25.93 | 82637 | 21202.44 | 0.64% |
| 2025-11-25 | 25.30 | 25.69 | 0.46 | 1.82% | 25.23 | 25.88 | 106001 | 27181.74 | 0.82% |
| 2025-11-24 | 24.82 | 25.23 | 0.44 | 1.77% | 24.69 | 25.54 | 89988 | 22736.46 | 0.69% |
| 2025-11-21 | 24.90 | 24.79 | -0.25 | -1.00% | 24.74 | 25.41 | 123066 | 30858.30 | 0.95% |
| 2025-11-20 | 24.79 | 25.04 | 0.36 | 1.46% | 24.52 | 25.18 | 89300 | 22214.47 | 0.69% |
| 2025-11-19 | 24.62 | 24.68 | 0.14 | 0.57% | 24.47 | 24.93 | 92401 | 22819.20 | 0.71% |
| 2025-11-18 | 25.49 | 24.54 | -0.95 | -3.73% | 24.44 | 25.69 | 104419 | 25962.62 | 0.80% |
| 2025-11-17 | 25.65 | 25.49 | -0.37 | -1.43% | 25.25 | 25.82 | 99457 | 25344.50 | 0.76% |
| 2025-11-14 | 26.00 | 25.86 | -0.11 | -0.42% | 25.80 | 26.68 | 134164 | 35105.80 | 1.03% |
| 2025-11-13 | 26.40 | 25.97 | -0.49 | -1.85% | 25.73 | 26.51 | 149830 | 38899.47 | 1.15% |
| 2025-11-12 | 25.57 | 26.46 | 0.96 | 3.76% | 25.40 | 26.65 | 214335 | 56176.60 | 1.65% |
| 2025-11-11 | 25.26 | 25.50 | 0.02 | 0.08% | 25.17 | 25.70 | 138544 | 35233.71 | 1.07% |
| 2025-11-10 | 24.35 | 25.48 | 1.33 | 5.51% | 24.24 | 25.56 | 253895 | 63259.27 | 1.95% |
| 2025-11-07 | 24.37 | 24.15 | -0.23 | -0.94% | 24.06 | 24.37 | 81618 | 19725.01 | 0.63% |
| 2025-11-06 | 24.31 | 24.38 | 0.08 | 0.33% | 24.18 | 24.76 | 89371 | 21931.73 | 0.69% |
| 2025-11-05 | 24.21 | 24.30 | -0.15 | -0.61% | 24.02 | 24.55 | 73309 | 17794.60 | 0.56% |
| 2025-11-04 | 24.76 | 24.45 | -0.27 | -1.09% | 24.26 | 24.87 | 99365 | 24396.30 | 0.76% |
| 2025-11-03 | 24.72 | 24.72 | -0.06 | -0.24% | 24.35 | 24.90 | 114787 | 28254.74 | 0.88% |
| 2025-10-31 | 24.08 | 24.78 | 0.53 | 2.19% | 24.07 | 24.98 | 165542 | 40681.01 | 1.27% |
| 2025-10-30 | 24.77 | 24.25 | -0.35 | -1.42% | 24.02 | 24.89 | 132609 | 32374.15 | 1.02% |
| 2025-10-29 | 24.10 | 24.60 | 0.33 | 1.36% | 23.69 | 24.66 | 98493 | 23929.00 | 0.76% |
| 2025-10-28 | 24.62 | 24.27 | -0.40 | -1.62% | 24.03 | 24.93 | 133622 | 32681.55 | 1.03% |
| 2025-10-27 | 24.50 | 24.67 | 0.24 | 0.98% | 24.40 | 24.89 | 150618 | 37175.53 | 1.16% |
| 2025-10-24 | 24.49 | 24.43 | -0.03 | -0.12% | 24.26 | 24.78 | 104153 | 25510.91 | 0.80% |
| 2025-10-23 | 24.34 | 24.46 | 0.07 | 0.29% | 24.01 | 24.47 | 77003 | 18677.87 | 0.59% |
| 2025-10-22 | 24.37 | 24.39 | -0.07 | -0.29% | 24.24 | 24.64 | 68278 | 16649.60 | 0.53% |
| 2025-10-21 | 24.46 | 24.46 | 0.13 | 0.53% | 24.04 | 24.60 | 112753 | 27476.43 | 0.87% |
| 2025-10-20 | 24.29 | 24.33 | 0.15 | 0.62% | 24.01 | 24.42 | 112424 | 27222.21 | 0.86% |
| 2025-10-17 | 24.49 | 24.18 | -0.38 | -1.55% | 24.13 | 24.69 | 135674 | 33035.06 | 1.04% |
| 2025-10-16 | 25.01 | 24.56 | -0.64 | -2.54% | 24.49 | 25.25 | 180957 | 44708.55 | 1.39% |
| 2025-10-15 | 25.18 | 25.20 | 0.02 | 0.08% | 24.60 | 25.83 | 206951 | 51674.58 | 1.59% |
| 2025-10-14 | 24.38 | 25.18 | 0.82 | 3.37% | 24.11 | 25.59 | 392792 | 98019.32 | 3.02% |
| 2025-10-13 | 24.09 | 24.36 | -0.23 | -0.94% | 23.88 | 24.83 | 181971 | 44381.25 | 1.40% |
| 2025-10-10 | 24.40 | 24.59 | 0.02 | 0.08% | 24.06 | 24.79 | 193559 | 47381.61 | 1.49% |
| 2025-10-09 | 24.34 | 24.57 | 0.45 | 1.87% | 24.15 | 24.74 | 212632 | 52027.62 | 1.64% |
| 2025-09-30 | 24.43 | 24.12 | -0.36 | -1.47% | 23.92 | 24.48 | 236987 | 57265.65 | 1.82% |
| 2025-09-29 | 24.55 | 24.48 | -0.31 | -1.25% | 23.91 | 24.71 | 294534 | 71486.14 | 2.27% |
| 2025-09-26 | 25.03 | 24.79 | -0.34 | -1.35% | 24.52 | 25.24 | 259215 | 64304.61 | 1.99% |
| 2025-09-25 | 25.50 | 25.13 | 0.16 | 0.64% | 25.00 | 25.98 | 623270 | 158415.00 | 4.79% |
| 2025-09-24 | 22.68 | 24.97 | 2.27 | 10.00% | 22.53 | 24.97 | 389331 | 94325.20 | 2.99% |
| 2025-09-23 | 22.18 | 22.70 | 0.52 | 2.34% | 22.08 | 22.79 | 198036 | 44445.32 | 1.52% |
| 2025-09-22 | 22.06 | 22.18 | 0.19 | 0.86% | 21.86 | 22.29 | 121565 | 26837.38 | 0.93% |
| 2025-09-19 | 22.20 | 21.99 | -0.22 | -0.99% | 21.89 | 22.28 | 116725 | 25771.82 | 0.90% |
| 2025-09-18 | 22.12 | 22.21 | 0.06 | 0.27% | 21.97 | 22.46 | 204403 | 45399.55 | 1.57% |
| 2025-09-17 | 20.78 | 22.15 | 1.37 | 6.59% | 20.65 | 22.20 | 339320 | 73563.03 | 2.61% |
| 2025-09-16 | 21.25 | 20.78 | -0.42 | -1.98% | 20.56 | 21.25 | 196575 | 40950.61 | 1.51% |
| 2025-09-15 | 21.62 | 21.20 | -0.43 | -1.99% | 21.05 | 21.67 | 155770 | 33145.84 | 1.20% |
| 2025-09-12 | 21.77 | 21.63 | -0.17 | -0.78% | 21.62 | 22.08 | 113328 | 24647.20 | 0.87% |
| 2025-09-11 | 21.76 | 21.80 | 0.04 | 0.18% | 21.56 | 21.95 | 113425 | 24636.90 | 0.87% |
| 2025-09-10 | 21.70 | 21.76 | -0.12 | -0.55% | 21.51 | 21.88 | 87699 | 19010.97 | 0.67% |
| 2025-09-09 | 21.73 | 21.88 | 0.13 | 0.60% | 21.73 | 22.29 | 116160 | 25514.38 | 0.89% |
| 2025-09-08 | 21.89 | 21.75 | -0.05 | -0.23% | 21.69 | 22.14 | 148405 | 32425.41 | 1.14% |
| 2025-09-05 | 21.70 | 21.80 | 0.08 | 0.37% | 21.42 | 21.95 | 86128 | 18737.38 | 0.67% |
| 2025-09-04 | 21.79 | 21.72 | 0.05 | 0.23% | 21.12 | 21.80 | 190441 | 40791.38 | 1.47% |
| 2025-09-03 | 22.05 | 21.67 | -0.40 | -1.81% | 21.60 | 22.15 | 139616 | 30407.87 | 1.08% |
| 2025-09-02 | 22.09 | 22.07 | 0.02 | 0.09% | 21.86 | 22.20 | 168021 | 37047.20 | 1.30% |
| 2025-09-01 | 22.15 | 22.05 | -0.05 | -0.23% | 21.96 | 22.38 | 112729 | 24969.11 | 0.87% |
| 2025-08-29 | 22.06 | 22.10 | 0.05 | 0.23% | 22.00 | 22.36 | 130124 | 28870.12 | 1.00% |
| 2025-08-28 | 21.97 | 22.05 | 0.18 | 0.82% | 21.62 | 22.25 | 151831 | 33363.45 | 1.17% |
| 2025-08-27 | 22.21 | 21.87 | -0.28 | -1.26% | 21.85 | 22.47 | 197621 | 43856.25 | 1.53% |
| 2025-08-26 | 21.90 | 22.15 | 0.44 | 2.03% | 21.75 | 22.30 | 223515 | 49272.48 | 1.73% |
| 2025-08-25 | 21.86 | 21.71 | 0.04 | 0.18% | 21.55 | 21.93 | 166860 | 36234.57 | 1.29% |
| 2025-08-22 | 21.54 | 21.67 | 0.17 | 0.79% | 21.43 | 21.81 | 187758 | 40606.48 | 1.45% |
| 2025-08-21 | 21.40 | 21.50 | 0.20 | 0.94% | 21.35 | 21.74 | 188153 | 40573.30 | 1.45% |
| 2025-08-20 | 21.00 | 21.30 | 0.31 | 1.48% | 20.80 | 21.30 | 180152 | 38107.35 | 1.39% |
| 2025-08-19 | 21.20 | 20.99 | -0.18 | -0.85% | 20.92 | 21.44 | 314782 | 66391.87 | 2.43% |
| 2025-08-18 | 21.15 | 21.17 | 0.06 | 0.28% | 21.07 | 21.29 | 129616 | 27479.54 | 1.00% |
| 2025-08-15 | 21.14 | 21.11 | -0.09 | -0.42% | 20.98 | 21.23 | 197542 | 41590.50 | 1.53% |
上证大盘股票行情在线 K线走势图
海信视像(600060)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
