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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 21.09 21.33 20.80 21.00 30.1M
2023-12-28 20.72 21.13 20.62 21.08 27.0M
2023-12-27 20.61 20.74 20.49 20.72 16.5M
2023-12-26 20.81 20.81 20.52 20.62 9.3M
2023-12-25 20.76 20.89 20.64 20.81 13.8M
2023-12-22 20.33 20.95 20.24 20.73 27.2M
2023-12-21 20.06 20.39 19.93 20.33 23.0M
2023-12-20 20.57 20.59 20.10 20.10 21.8M
2023-12-19 20.20 20.42 20.16 20.42 15.7M
2023-12-18 20.11 20.38 19.86 20.29 18.9M
2023-12-15 20.28 20.56 20.14 20.18 23.8M
2023-12-14 20.26 20.40 20.16 20.21 19.1M
2023-12-13 20.77 20.77 20.17 20.17 34.4M
2023-12-12 20.53 20.84 20.40 20.84 28.5M
2023-12-11 20.70 20.77 20.41 20.61 49.2M
2023-12-08 20.70 21.07 20.65 20.80 26.9M
2023-12-07 20.85 20.98 20.65 20.85 20.7M
2023-12-06 20.86 21.02 20.72 20.84 15.3M
2023-12-05 21.27 21.29 20.88 20.90 22.0M
2023-12-04 21.40 21.43 21.16 21.25 18.3M
2023-12-01 22.18 22.20 21.35 21.45 40.8M
2023-11-30 22.10 22.25 21.84 22.12 18.5M
2023-11-29 22.25 22.29 21.81 21.96 17.1M
2023-11-28 21.97 22.28 21.87 22.25 17.9M
2023-11-27 22.29 22.40 21.79 21.97 29.5M
2023-11-24 22.50 22.62 22.42 22.49 12.5M
2023-11-23 22.35 22.53 22.20 22.45 13.2M
2023-11-22 22.43 22.56 22.32 22.40 9.5M
2023-11-21 22.65 22.78 22.50 22.55 16.2M
2023-11-20 22.25 22.65 22.10 22.50 24.6M
2023-11-17 22.27 22.40 22.05 22.22 15.5M
2023-11-16 22.40 22.53 22.24 22.36 11.5M
2023-11-15 22.31 22.50 22.20 22.47 17.1M
2023-11-14 21.83 22.20 21.81 22.13 24.2M
2023-11-13 22.33 22.35 21.70 21.82 38.1M
2023-11-10 22.20 22.40 22.16 22.32 14.6M
2023-11-09 22.33 22.48 22.23 22.28 15.3M
2023-11-08 22.35 22.47 22.20 22.33 18.9M
2023-11-07 22.50 22.51 22.32 22.43 18.0M
2023-11-06 22.68 22.70 22.21 22.61 35.3M
2023-11-03 22.49 22.65 22.45 22.61 18.3M
2023-11-02 22.40 22.70 22.30 22.43 17.7M
2023-11-01 22.18 22.37 21.99 22.28 20.4M
2023-10-31 22.49 22.49 21.96 22.22 30.5M
2023-10-30 22.50 22.62 22.26 22.42 24.9M
2023-10-27 22.26 22.74 22.19 22.64 15.2M
2023-10-26 22.24 22.32 21.98 22.31 11.8M
2023-10-25 22.31 22.44 21.98 22.14 24.8M
2023-10-24 22.35 22.52 21.93 22.08 23.2M
2023-10-23 22.48 22.65 22.09 22.23 13.4M
2023-10-20 22.50 22.65 22.40 22.48 13.6M
2023-10-19 23.05 23.08 22.61 22.62 17.6M
2023-10-18 22.97 23.22 22.92 23.15 13.9M
2023-10-17 22.85 23.17 22.71 23.08 15.8M
2023-10-16 23.12 23.22 22.78 22.82 16.4M
2023-10-13 23.02 23.23 22.95 23.02 11.8M
2023-10-12 23.42 23.45 23.14 23.26 12.0M
2023-10-11 23.37 23.42 22.90 23.08 15.3M
2023-10-10 23.58 23.64 22.96 23.16 19.3M
2023-10-09 23.55 23.79 23.32 23.37 17.0M
2023-09-28 23.93 24.05 23.54 23.60 21.7M
2023-09-27 24.00 24.18 23.78 23.92 18.2M
2023-09-26 23.91 24.13 23.76 23.87 15.1M
2023-09-25 24.48 24.48 23.97 24.01 17.0M
2023-09-22 24.08 24.35 23.85 24.23 27.1M
2023-09-21 24.11 24.16 23.83 23.93 14.2M
2023-09-20 23.97 24.19 23.82 24.11 17.4M
2023-09-19 23.91 24.07 23.63 24.00 12.6M
2023-09-18 23.80 23.93 23.51 23.86 12.5M
2023-09-15 24.14 24.19 23.66 23.85 20.4M
2023-09-14 24.19 24.19 23.90 24.00 17.7M
2023-09-13 24.18 24.26 23.98 24.04 15.9M
2023-09-12 24.18 24.28 24.04 24.13 14.6M
2023-09-11 24.35 24.45 24.04 24.12 13.4M
2023-09-08 24.44 24.44 24.00 24.25 12.8M
2023-09-07 24.59 24.60 24.33 24.49 14.1M
2023-09-06 24.59 24.78 24.35 24.61 20.6M
2023-09-05 24.68 24.79 24.55 24.72 16.1M
2023-09-04 24.62 24.87 24.39 24.78 49.0M
2023-09-01 23.67 24.45 23.67 24.25 35.5M
2023-08-31 23.50 23.84 23.46 23.51 41.3M
2023-08-30 23.50 23.59 23.20 23.45 17.3M
2023-08-29 23.50 23.53 23.10 23.32 21.9M
2023-08-28 23.80 23.98 23.26 23.43 40.6M
2023-08-25 22.40 22.79 22.39 22.58 23.3M
2023-08-24 22.40 23.21 22.40 23.00 24.6M
2023-08-23 22.80 23.03 22.37 22.37 20.7M
2023-08-22 22.72 22.97 22.53 22.88 21.3M
2023-08-21 22.88 23.00 22.56 22.67 16.7M
2023-08-18 23.20 23.36 22.84 22.91 16.5M
2023-08-17 23.20 23.43 23.10 23.37 18.4M
2023-08-16 23.21 23.67 23.18 23.40 21.6M
2023-08-15 23.30 23.56 23.04 23.44 15.1M
2023-08-14 23.40 23.55 22.95 23.27 21.1M
2023-08-11 24.22 24.23 23.58 23.60 20.8M
2023-08-10 24.02 24.28 23.85 24.19 17.6M
2023-08-09 24.18 24.36 24.04 24.10 12.9M
2023-08-08 24.17 24.49 24.08 24.21 22.2M
2023-08-07 24.60 24.70 24.20 24.34 18.7M
2023-08-04 24.85 25.44 24.56 24.60 23.4M
2023-08-03 24.55 24.75 24.36 24.70 18.3M
2023-08-02 24.57 24.81 24.45 24.57 14.0M
2023-08-01 24.71 24.96 24.41 24.57 25.4M
2023-07-31 24.88 25.22 24.55 24.70 40.2M
2023-07-28 23.62 24.60 23.60 24.45 48.4M
2023-07-27 23.88 24.00 23.56 23.62 18.8M
2023-07-26 23.80 23.97 23.67 23.89 16.7M
2023-07-25 23.00 23.93 23.00 23.85 55.9M
2023-07-24 22.71 22.99 22.60 22.68 15.3M
2023-07-21 23.00 23.29 22.88 22.95 17.7M
2023-07-20 23.01 23.29 22.94 23.12 16.7M
2023-07-19 22.63 23.06 22.56 23.06 17.7M
2023-07-18 22.80 22.84 22.37 22.80 19.9M
2023-07-17 23.04 23.04 22.66 22.82 14.7M
2023-07-14 23.40 23.40 22.98 23.05 19.3M
2023-07-13 23.26 23.50 23.22 23.32 24.6M
2023-07-12 23.36 23.45 23.10 23.18 14.5M
2023-07-11 23.40 23.50 23.22 23.34 22.0M
2023-07-10 23.00 23.22 22.97 23.13 20.7M
2023-07-07 22.69 22.94 22.62 22.86 15.8M
2023-07-06 22.86 23.39 22.63 22.80 25.3M
2023-07-05 23.07 23.12 22.82 22.94 17.6M
2023-07-04 23.25 23.43 22.88 23.07 27.6M
2023-07-03 23.54 23.80 23.25 23.30 33.6M
2023-06-30 23.77 24.02 23.48 23.48 27.7M
2023-06-29 23.83 23.89 23.45 23.54 16.5M
2023-06-28 23.75 23.98 23.64 23.83 17.9M
2023-06-27 23.56 23.95 23.44 23.80 24.0M
2023-06-26 23.27 23.56 23.10 23.43 25.2M
2023-06-21 23.45 23.77 23.40 23.42 19.6M
2023-06-20 23.50 23.92 23.38 23.60 22.1M
2023-06-19 23.86 23.86 23.30 23.41 28.8M
2023-06-16 23.86 24.00 23.60 23.85 34.0M
2023-06-15 23.45 23.86 23.38 23.77 35.8M
2023-06-14 23.30 23.45 23.14 23.33 24.5M
2023-06-13 23.20 23.44 23.00 23.25 18.8M
2023-06-12 22.68 23.48 22.68 23.31 29.8M
2023-06-09 23.12 23.30 22.70 22.80 19.4M
2023-06-08 22.70 23.14 22.52 23.00 18.4M
2023-06-07 22.85 23.10 22.49 22.63 17.8M
2023-06-06 22.83 23.28 22.67 22.75 25.2M
2023-06-05 22.63 22.90 22.38 22.85 25.0M
2023-06-02 21.60 22.85 21.50 22.75 69.1M
2023-06-01 21.48 21.70 21.25 21.46 23.5M
2023-05-31 21.75 21.75 21.20 21.48 30.1M
2023-05-30 21.92 22.07 21.40 21.70 32.6M
2023-05-29 22.25 22.53 21.81 21.92 30.8M
2023-05-26 22.31 22.35 21.82 22.16 21.0M
2023-05-25 22.21 22.39 22.15 22.28 16.8M
2023-05-24 22.90 22.91 22.28 22.29 27.6M
2023-05-23 23.02 23.15 22.85 22.93 23.9M
2023-05-22 22.38 23.15 22.33 23.11 39.9M
2023-05-19 22.07 22.90 21.85 22.38 42.0M
2023-05-18 22.04 22.44 21.90 22.09 27.9M
2023-05-17 22.25 22.37 22.05 22.09 22.7M
2023-05-16 22.45 22.46 22.21 22.32 21.2M
2023-05-15 22.66 22.67 22.03 22.45 34.6M
2023-05-12 22.38 22.84 22.30 22.41 28.3M
2023-05-11 22.59 22.90 22.33 22.37 22.2M
2023-05-10 22.29 22.83 22.17 22.64 27.5M
2023-05-09 22.32 22.69 22.17 22.26 34.7M
2023-05-08 22.63 22.70 22.12 22.38 36.2M
2023-05-05 23.53 23.75 22.51 22.60 43.5M
2023-05-04 23.78 23.95 23.46 23.50 41.0M
2023-04-28 23.25 23.82 23.11 23.70 75.0M
2023-04-27 22.54 22.55 22.12 22.45 28.9M
2023-04-26 22.48 22.82 22.25 22.46 20.0M
2023-04-25 22.65 22.74 22.10 22.49 28.6M
2023-04-24 23.05 23.35 22.42 22.61 34.9M
2023-04-21 23.40 23.65 23.01 23.05 39.0M
2023-04-20 22.93 23.65 22.88 23.49 55.1M
2023-04-19 23.43 23.50 22.80 22.93 41.1M
2023-04-18 23.27 23.64 23.21 23.52 40.5M
2023-04-17 22.76 23.45 22.73 23.40 56.4M
2023-04-14 22.78 23.08 22.72 22.76 28.3M
2023-04-13 22.80 22.96 22.64 22.78 31.7M
2023-04-12 23.50 23.50 22.77 22.99 49.5M
2023-04-11 22.61 22.99 22.58 22.72 45.6M
2023-04-10 22.53 22.65 22.40 22.55 25.0M
2023-04-07 22.25 22.70 22.17 22.49 34.4M
2023-04-06 21.88 22.30 21.79 22.29 38.5M
2023-04-04 22.39 22.41 21.57 22.00 73.4M
2023-04-03 22.68 23.10 22.20 22.28 95.9M
2023-03-31 23.80 23.89 22.55 22.68 130.5M
2023-03-30 23.51 24.39 23.37 24.22 50.4M
2023-03-29 23.49 23.56 23.25 23.49 26.7M
2023-03-28 23.41 23.50 23.10 23.41 27.2M
2023-03-27 23.50 23.71 23.22 23.36 29.2M
2023-03-24 23.40 23.56 23.15 23.48 25.0M
2023-03-23 23.45 23.62 23.30 23.40 20.6M
2023-03-22 23.87 24.09 23.38 23.48 26.8M
2023-03-21 23.19 23.95 23.09 23.83 31.6M
2023-03-20 23.41 23.63 23.05 23.08 29.8M
2023-03-17 23.83 23.96 23.32 23.38 30.9M
2023-03-16 23.50 23.83 23.46 23.71 15.6M
2023-03-15 23.86 23.92 23.56 23.70 23.8M
2023-03-14 24.08 24.10 23.30 23.58 32.5M
2023-03-13 23.59 24.45 23.59 24.11 41.6M
2023-03-10 23.98 24.15 23.50 23.50 31.3M
2023-03-09 24.59 24.63 24.08 24.15 32.5M
2023-03-08 24.66 24.76 24.34 24.58 23.8M
2023-03-07 25.22 25.48 24.65 24.78 31.5M
2023-03-06 25.89 25.91 25.21 25.25 36.7M
2023-03-03 26.19 26.22 25.80 25.98 27.3M
2023-03-02 26.03 26.24 25.81 26.00 34.5M
2023-03-01 26.30 26.65 25.43 26.17 41.9M
2023-02-28 26.28 26.55 25.93 26.31 26.4M
2023-02-27 26.30 26.51 25.91 26.24 23.5M
2023-02-24 27.10 27.14 26.39 26.54 27.8M
2023-02-23 27.40 27.85 26.99 27.14 22.7M
2023-02-22 27.40 27.60 27.15 27.41 17.6M
2023-02-21 27.60 27.69 27.23 27.60 20.5M
2023-02-20 26.02 27.70 25.97 27.55 47.9M
2023-02-17 26.26 26.52 25.88 25.94 13.7M
2023-02-16 26.48 26.85 26.10 26.30 21.9M
2023-02-15 26.78 26.78 26.16 26.26 17.8M
2023-02-14 26.73 26.85 26.56 26.77 13.8M
2023-02-13 26.00 26.77 26.00 26.70 21.4M
2023-02-10 26.38 26.42 26.07 26.16 12.6M
2023-02-09 26.17 26.50 25.95 26.28 20.2M
2023-02-08 25.90 26.31 25.76 26.16 22.6M
2023-02-07 25.54 26.20 25.53 25.89 18.0M
2023-02-06 25.77 25.89 25.30 25.49 25.0M
2023-02-03 26.00 26.25 25.78 25.91 24.4M
2023-02-02 25.86 26.44 25.71 26.36 36.0M
2023-02-01 25.79 26.06 25.58 25.76 32.4M
2023-01-31 26.16 26.49 25.62 25.70 30.1M
2023-01-30 26.80 26.86 25.99 26.15 34.6M
2023-01-20 26.42 26.55 26.09 26.39 24.0M
2023-01-19 26.68 26.69 26.11 26.36 22.4M
2023-01-18 26.94 27.09 26.49 26.55 19.1M
2023-01-17 27.05 27.40 26.71 26.94 26.5M
2023-01-16 26.38 27.45 26.30 27.22 43.1M
2023-01-13 25.90 26.40 25.66 26.39 28.6M
2023-01-12 26.06 26.18 25.60 25.74 23.3M
2023-01-11 25.75 26.28 25.55 26.08 24.9M
2023-01-10 25.46 26.00 25.43 25.75 15.6M
2023-01-09 25.75 25.87 25.50 25.56 17.8M
2023-01-06 25.72 25.94 25.36 25.64 32.7M
2023-01-05 25.17 25.95 24.97 25.71 40.0M
2023-01-04 24.70 25.18 24.33 24.86 33.3M
2023-01-03 24.39 24.50 24.01 24.37 28.7M