青岛海尔

600690
🏛️ 中国 →
25.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.30 25.36 25.21 25.22 2,866.6K
09:35 25.22 25.23 25.10 25.13 2,914.3K
09:40 25.15 25.21 25.13 25.19 1,355.4K
09:45 25.20 25.35 25.20 25.32 1,135.2K
09:50 25.31 25.46 25.29 25.41 2,143.9K
09:55 25.40 25.43 25.34 25.38 980.3K
10:00 25.39 25.47 25.36 25.46 1,214.1K
10:05 25.46 25.54 25.45 25.53 1,649.2K
10:10 25.53 25.59 25.50 25.52 1,686.4K
10:15 25.52 25.55 25.48 25.48 970.1K
10:20 25.49 25.53 25.48 25.50 1,024.1K
10:25 25.50 25.55 25.47 25.52 1,006.1K
10:30 25.52 25.60 25.49 25.58 1,354.7K
10:35 25.58 25.61 25.56 25.61 1,047.1K
10:40 25.61 25.67 25.56 25.58 1,487.5K
10:45 25.59 25.62 25.58 25.59 521.2K
10:50 25.59 25.61 25.56 25.57 344.3K
10:55 25.57 25.65 25.57 25.57 623.6K
11:00 25.56 25.61 25.56 25.57 397.3K
11:05 25.57 25.62 25.54 25.61 683.2K
11:10 25.62 25.68 25.61 25.63 1,417.9K
11:15 25.64 25.64 25.62 25.63 438.3K
11:20 25.63 25.66 25.61 25.61 630.4K
11:25 25.62 25.64 25.61 25.62 433.1K
13:00 25.63 25.70 25.59 25.68 1,795.7K
13:05 25.68 25.69 25.64 25.66 706.7K
13:10 25.66 25.66 25.63 25.65 505.0K
13:15 25.65 25.76 25.65 25.75 1,919.8K
13:20 25.76 25.78 25.73 25.75 816.3K
13:25 25.76 25.76 25.70 25.70 527.9K
13:30 25.70 25.74 25.67 25.73 576.8K
13:35 25.72 25.76 25.71 25.75 557.9K
13:40 25.74 25.79 25.73 25.78 1,059.9K
13:45 25.77 25.85 25.77 25.83 1,550.3K
13:50 25.83 25.84 25.77 25.80 641.2K
13:55 25.81 25.82 25.74 25.74 683.6K
14:00 25.76 25.80 25.74 25.78 814.3K
14:05 25.79 25.80 25.75 25.78 690.7K
14:10 25.79 25.79 25.76 25.76 502.2K
14:15 25.74 25.79 25.74 25.76 567.6K
14:20 25.77 25.82 25.76 25.79 1,149.4K
14:25 25.79 25.81 25.76 25.78 815.0K
14:30 25.77 25.80 25.73 25.75 700.4K
14:35 25.74 25.75 25.72 25.72 824.9K
14:40 25.72 25.80 25.72 25.77 1,661.9K
14:45 25.78 25.81 25.77 25.78 1,782.2K
14:50 25.78 25.80 25.72 25.74 759.1K
14:55 25.73 25.74 25.71 25.72 318.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.27 25.85 25.09 25.72 50.6M
2025-09-25 25.82 25.83 25.25 25.35 51.2M
2025-09-24 25.48 25.90 25.37 25.86 31.2M
2025-09-23 25.69 25.80 25.31 25.58 44.1M
2025-09-22 26.16 26.25 25.61 25.70 51.3M
2025-09-19 26.05 26.44 25.88 26.32 39.9M
2025-09-18 26.89 26.94 25.93 26.05 55.6M
2025-09-17 25.91 26.79 25.91 26.78 65.8M
2025-09-16 26.03 26.10 25.74 25.92 35.4M
2025-09-15 26.15 26.21 25.90 26.00 40.7M
2025-09-12 26.74 26.75 26.13 26.19 46.5M
2025-09-11 26.54 26.63 26.20 26.62 45.8M
2025-09-10 26.83 26.88 26.51 26.58 36.9M
2025-09-09 26.58 27.00 26.36 26.93 58.3M
2025-09-08 26.39 26.82 26.34 26.44 46.0M
2025-09-05 25.70 26.52 25.65 26.46 68.0M
2025-09-04 26.11 26.14 25.48 25.69 56.2M
2025-09-03 26.35 26.58 26.00 26.19 46.8M
2025-09-02 25.99 26.40 25.74 26.30 73.7M
2025-09-01 26.49 26.80 25.94 25.95 95.7M
2025-08-29 26.60 27.16 26.23 26.26 109.1M
2025-08-28 25.77 26.12 25.61 26.00 42.2M
2025-08-27 26.26 26.52 25.78 25.78 60.7M
2025-08-26 26.20 26.49 26.02 26.26 42.5M
2025-08-25 25.79 26.24 25.79 26.19 52.5M
2025-08-22 25.68 25.83 25.55 25.78 47.5M
2025-08-21 25.32 25.73 25.12 25.59 54.9M
2025-08-20 25.28 25.30 24.91 25.30 54.3M
2025-08-19 25.57 25.83 25.20 25.20 63.9M
2025-08-18 25.51 25.71 25.39 25.39 62.8M
2025-08-15 25.46 25.74 25.20 25.46 51.6M
2025-08-14 25.50 25.80 25.46 25.51 41.9M
2025-08-13 25.67 25.90 25.41 25.50 38.5M
2025-08-12 25.18 25.87 25.17 25.53 64.8M
2025-08-11 25.14 25.20 24.98 25.11 32.1M
2025-08-08 25.06 25.37 25.00 25.12 28.1M
2025-08-07 25.19 25.21 24.95 25.06 27.1M
2025-08-06 25.04 25.25 24.91 25.23 34.6M
2025-08-05 25.01 25.12 24.83 25.03 23.6M
2025-08-04 24.79 25.02 24.77 24.96 20.0M
2025-08-01 24.92 25.07 24.79 24.90 24.4M
2025-07-31 25.57 25.57 24.75 24.84 52.7M
2025-07-30 25.43 25.82 25.30 25.58 31.3M
2025-07-29 25.61 25.69 25.32 25.41 31.6M
2025-07-28 25.83 25.93 25.60 25.65 32.8M
2025-07-25 26.45 26.49 25.80 25.83 48.3M
2025-07-24 27.50 27.56 27.04 27.41 64.1M
2025-07-23 26.81 27.58 26.81 27.50 86.4M
2025-07-22 26.04 26.85 25.95 26.81 81.1M
2025-07-21 25.85 26.05 25.78 26.05 39.5M
2025-07-18 25.88 25.99 25.63 25.79 32.7M
2025-07-17 25.68 26.10 25.63 25.81 38.3M
2025-07-16 25.83 26.03 25.62 25.68 26.4M
2025-07-15 25.53 25.91 25.43 25.80 46.9M
2025-07-14 25.41 25.62 25.35 25.41 30.3M
2025-07-11 25.30 25.76 25.26 25.35 57.9M
2025-07-10 25.31 25.46 25.16 25.25 33.9M
2025-07-09 25.55 25.73 25.25 25.29 34.3M
2025-07-08 25.66 25.70 25.45 25.52 23.4M
2025-07-07 25.85 25.91 25.43 25.61 22.8M
2025-07-04 25.69 26.00 25.55 25.85 35.3M
2025-07-03 25.59 25.78 25.33 25.75 38.2M
2025-07-02 24.77 25.69 24.73 25.58 78.1M
2025-07-01 24.80 24.82 24.71 24.76 18.1M
2025-06-30 24.88 24.97 24.74 24.78 28.8M
2025-06-27 24.80 25.04 24.62 24.84 33.6M
2025-06-26 24.93 25.01 24.71 24.72 25.6M
2025-06-25 24.78 24.95 24.65 24.93 30.1M
2025-06-24 24.55 24.92 24.55 24.72 27.0M
2025-06-23 24.47 24.67 24.25 24.55 24.7M
2025-06-20 24.70 24.83 24.60 24.65 22.4M
2025-06-19 24.95 25.07 24.62 24.70 22.4M
2025-06-18 24.86 25.19 24.83 25.00 26.4M
2025-06-17 24.48 24.95 24.46 24.91 42.8M
2025-06-16 24.35 24.49 24.27 24.42 21.4M
2025-06-13 24.80 24.80 24.10 24.44 61.3M
2025-06-12 25.09 25.09 24.85 24.97 22.4M
2025-06-11 24.87 25.30 24.85 25.15 37.0M
2025-06-10 25.00 25.27 24.71 24.88 36.5M
2025-06-09 24.90 25.10 24.77 24.98 32.2M
2025-06-06 24.76 24.87 24.66 24.83 25.7M
2025-06-05 24.85 24.92 24.70 24.71 29.4M
2025-06-04 24.80 24.92 24.76 24.84 26.3M
2025-06-03 24.95 25.01 24.65 24.73 42.4M
2025-05-30 25.30 25.32 25.03 25.04 24.5M
2025-05-29 25.24 25.73 25.23 25.40 37.1M
2025-05-28 25.28 25.39 25.02 25.11 24.8M
2025-05-27 25.58 25.62 25.20 25.22 25.1M
2025-05-26 25.75 25.85 25.44 25.51 23.3M
2025-05-23 26.13 26.31 25.76 25.76 31.9M
2025-05-22 26.07 26.30 26.01 26.19 23.9M
2025-05-21 26.25 26.49 26.12 26.22 30.1M
2025-05-20 25.73 26.39 25.60 26.30 40.7M
2025-05-19 25.59 25.79 25.56 25.72 23.8M
2025-05-16 25.90 25.96 25.50 25.68 37.7M
2025-05-15 26.13 26.18 25.88 26.02 22.2M
2025-05-14 25.95 26.29 25.85 26.13 34.4M
2025-05-13 26.50 26.52 25.96 25.99 37.8M
2025-05-12 25.77 26.23 25.77 26.13 52.3M
2025-05-09 25.36 25.53 25.17 25.39 34.0M
2025-05-08 25.14 25.50 25.05 25.41 33.9M
2025-05-07 25.62 25.69 25.08 25.18 42.9M
2025-05-06 24.90 25.15 24.77 25.12 39.6M
2025-04-30 25.03 25.36 24.75 24.79 46.6M
2025-04-29 24.92 25.04 24.71 25.04 25.2M
2025-04-28 25.03 25.14 24.82 24.96 28.6M
2025-04-25 24.85 25.05 24.79 25.02 31.7M
2025-04-24 24.90 24.98 24.68 24.78 23.5M
2025-04-23 24.87 25.25 24.85 24.88 53.9M
2025-04-22 24.69 24.86 24.56 24.68 31.0M
2025-04-21 24.52 24.89 24.50 24.78 33.7M
2025-04-18 24.50 24.74 24.41 24.55 25.4M
2025-04-17 24.70 24.70 24.47 24.65 45.8M
2025-04-16 24.70 24.99 24.20 24.99 56.8M
2025-04-15 24.62 25.00 24.42 24.77 47.2M
2025-04-14 25.15 25.18 24.74 24.77 51.2M
2025-04-11 25.48 25.48 24.66 25.07 57.1M
2025-04-10 25.87 25.87 25.06 25.51 49.1M
2025-04-09 24.26 25.04 23.88 25.04 62.6M
2025-04-08 23.66 24.75 23.60 24.75 87.3M
2025-04-07 24.48 24.87 23.58 23.58 100.8M
2025-04-03 26.50 26.54 26.10 26.20 67.8M
2025-04-02 26.98 27.22 26.92 27.02 24.8M
2025-04-01 27.40 27.48 26.88 26.95 49.4M
2025-03-31 27.00 27.76 26.93 27.34 56.7M
2025-03-28 27.80 27.80 26.92 27.16 80.9M
2025-03-27 27.80 28.14 27.60 28.06 29.0M
2025-03-26 28.05 28.28 27.80 27.93 34.5M
2025-03-25 28.22 29.07 28.19 28.20 58.5M
2025-03-24 27.71 28.47 27.60 28.29 53.5M
2025-03-21 27.57 28.05 27.38 27.50 38.2M
2025-03-20 28.10 28.15 27.68 27.68 33.9M
2025-03-19 27.88 28.44 27.84 28.14 47.5M
2025-03-18 27.50 28.38 27.45 27.93 67.6M
2025-03-17 27.73 27.86 27.38 27.54 54.9M
2025-03-14 26.38 27.40 26.34 27.30 94.8M
2025-03-13 26.47 26.61 26.22 26.36 31.6M
2025-03-12 27.16 27.19 26.47 26.47 67.5M
2025-03-11 26.52 27.25 26.50 27.15 54.6M
2025-03-10 26.95 27.13 26.55 26.82 58.8M
2025-03-07 26.35 26.65 26.17 26.59 46.5M
2025-03-06 26.29 26.46 26.09 26.43 43.8M
2025-03-05 26.04 26.31 25.83 26.22 40.1M
2025-03-04 25.88 26.13 25.79 26.00 39.0M
2025-03-03 26.32 26.38 25.91 25.93 50.8M
2025-02-28 26.53 27.17 26.25 26.25 60.3M
2025-02-27 26.18 26.88 26.13 26.82 81.2M
2025-02-26 25.99 26.35 25.92 26.11 39.2M
2025-02-25 26.52 26.57 25.88 25.99 63.2M
2025-02-24 26.18 26.95 26.10 26.66 69.3M
2025-02-21 26.46 26.46 25.91 26.17 72.4M
2025-02-20 26.38 26.60 26.15 26.39 39.7M
2025-02-19 26.42 26.46 26.12 26.40 45.2M
2025-02-18 26.76 26.77 26.40 26.48 44.6M
2025-02-17 27.00 27.07 26.67 26.76 42.5M
2025-02-14 26.82 27.00 26.56 26.88 33.8M
2025-02-13 26.63 27.06 26.56 26.76 48.4M
2025-02-12 26.96 27.00 26.44 26.74 55.1M
2025-02-11 27.29 27.49 26.91 26.98 34.9M
2025-02-10 27.06 27.18 26.67 27.10 39.4M
2025-02-07 26.75 26.99 26.40 26.98 48.4M
2025-02-06 26.61 26.92 26.50 26.75 38.0M
2025-02-05 27.52 27.66 26.60 26.61 51.7M
2025-01-27 27.55 27.98 27.51 27.77 27.3M
2025-01-24 27.36 27.78 27.22 27.55 31.6M
2025-01-23 27.35 27.54 27.23 27.36 30.8M
2025-01-22 27.46 27.49 26.88 27.18 35.1M
2025-01-21 27.89 28.04 27.44 27.50 26.7M
2025-01-20 27.82 28.43 27.68 27.77 37.9M
2025-01-17 27.00 27.85 26.81 27.56 47.5M
2025-01-16 27.06 27.83 26.92 27.16 52.2M
2025-01-15 27.38 27.83 26.82 26.87 42.4M
2025-01-14 27.05 27.51 26.88 27.39 43.4M
2025-01-13 28.18 28.18 27.07 27.20 53.9M
2025-01-10 29.45 29.61 28.30 28.41 35.1M
2025-01-09 29.32 29.65 29.10 29.47 34.0M
2025-01-08 28.40 29.60 28.21 29.32 64.4M
2025-01-07 27.65 28.75 27.51 28.51 58.3M
2025-01-06 27.52 27.96 27.28 27.68 32.1M
2025-01-03 28.15 28.55 27.52 27.60 42.8M
2025-01-02 28.45 29.04 27.99 28.20 56.9M