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
2024-12-31 28.24 28.74 28.07 28.47 37.6M
2024-12-30 28.38 28.82 28.22 28.24 35.9M
2024-12-27 28.48 28.55 28.16 28.43 22.6M
2024-12-26 28.65 28.68 28.09 28.47 25.6M
2024-12-25 29.12 29.26 28.50 28.61 35.8M
2024-12-24 28.63 29.18 28.50 29.15 29.8M
2024-12-23 28.17 28.86 28.17 28.69 36.5M
2024-12-20 28.52 28.52 28.15 28.16 26.7M
2024-12-19 28.21 28.67 28.00 28.50 25.6M
2024-12-18 28.54 28.72 28.33 28.38 23.2M
2024-12-17 28.04 28.73 28.03 28.39 24.3M
2024-12-16 28.40 28.54 28.12 28.21 35.8M
2024-12-13 29.41 29.44 28.33 28.40 57.4M
2024-12-12 29.40 29.88 29.29 29.62 27.1M
2024-12-11 29.67 30.10 29.39 29.45 31.6M
2024-12-10 30.60 30.85 29.65 29.72 51.2M
2024-12-09 29.05 29.75 28.51 29.40 38.2M
2024-12-06 28.58 29.40 28.55 29.24 40.4M
2024-12-05 29.00 29.24 28.46 28.58 27.9M
2024-12-04 28.83 29.50 28.35 29.10 46.3M
2024-12-03 28.53 29.00 28.29 28.96 34.6M
2024-12-02 28.21 28.81 27.81 28.65 32.3M
2024-11-29 28.19 28.80 28.10 28.33 33.2M
2024-11-28 28.80 28.80 27.97 28.20 30.2M
2024-11-27 28.29 28.99 28.13 28.77 25.5M
2024-11-26 28.00 28.58 27.71 28.29 33.3M
2024-11-25 29.17 29.60 28.01 28.11 40.9M
2024-11-22 28.77 29.65 28.68 28.90 45.7M
2024-11-21 28.95 29.07 28.58 28.80 31.3M
2024-11-20 28.88 29.10 28.57 28.93 30.6M
2024-11-19 28.84 29.24 28.72 28.95 34.0M
2024-11-18 29.24 29.68 28.62 28.80 42.4M
2024-11-15 29.83 30.16 29.07 29.59 50.1M
2024-11-14 29.48 30.29 29.23 29.93 57.9M
2024-11-13 28.99 30.00 28.80 29.60 84.1M
2024-11-12 28.46 29.83 28.41 28.89 80.1M
2024-11-11 28.63 28.86 28.15 28.46 56.0M
2024-11-08 29.40 29.49 28.57 29.15 64.0M
2024-11-07 28.27 29.22 28.03 29.22 65.1M
2024-11-06 29.70 29.71 28.47 28.67 68.1M
2024-11-05 29.65 29.85 29.05 29.75 34.1M
2024-11-04 29.40 29.71 28.96 29.70 25.9M
2024-11-01 29.26 29.74 29.09 29.39 28.0M
2024-10-31 30.00 30.08 28.80 29.22 45.9M
2024-10-30 30.48 31.10 29.52 29.90 45.3M
2024-10-29 30.58 31.10 30.40 30.53 27.8M
2024-10-28 30.80 30.98 30.40 30.58 31.9M
2024-10-25 31.25 31.45 30.80 30.82 24.0M
2024-10-24 31.44 31.58 30.96 31.25 19.5M
2024-10-23 32.17 32.45 31.41 31.57 36.9M
2024-10-22 31.20 33.17 31.20 32.17 45.1M
2024-10-21 31.13 31.80 30.66 31.16 31.2M
2024-10-18 30.24 31.72 30.05 31.13 44.9M
2024-10-17 30.98 31.50 30.20 30.28 38.1M
2024-10-16 31.02 31.37 30.37 30.80 49.6M
2024-10-15 32.30 32.81 31.42 31.49 41.5M
2024-10-14 31.57 32.50 31.16 32.18 50.7M
2024-10-11 32.07 32.30 31.02 31.45 33.5M
2024-10-10 31.40 32.65 31.13 32.07 66.0M
2024-10-09 32.99 32.99 30.40 31.14 72.5M
2024-10-08 35.37 35.37 32.31 33.12 113.9M
2024-09-30 30.48 32.50 29.95 32.15 92.2M
2024-09-27 30.39 30.69 29.30 30.10 40.9M
2024-09-26 28.44 29.89 28.27 29.80 42.1M
2024-09-25 28.29 29.23 28.18 28.44 55.0M
2024-09-24 28.02 28.10 26.80 27.70 49.4M
2024-09-23 27.29 28.16 27.22 27.48 36.6M
2024-09-20 26.88 27.39 26.70 27.23 47.3M
2024-09-19 26.15 27.10 25.91 26.96 55.1M
2024-09-18 25.28 26.42 25.16 26.11 40.9M
2024-09-13 24.78 25.66 24.69 25.28 35.4M
2024-09-12 25.18 25.40 24.78 24.90 24.0M
2024-09-11 24.18 25.40 23.96 25.10 41.1M
2024-09-10 24.26 24.62 24.00 24.28 28.9M
2024-09-09 25.05 25.05 23.96 24.32 38.6M
2024-09-06 25.19 25.68 25.01 25.05 20.4M
2024-09-05 25.36 25.65 24.93 25.25 33.0M
2024-09-04 25.18 25.53 24.93 25.31 42.0M
2024-09-03 24.25 25.20 24.22 25.18 44.3M
2024-09-02 24.65 25.15 24.05 24.42 36.8M
2024-08-30 23.42 25.33 23.10 24.73 73.0M
2024-08-29 23.75 23.92 23.30 23.62 33.8M
2024-08-28 24.23 24.72 23.69 23.86 36.3M
2024-08-27 24.58 24.79 24.04 24.08 27.2M
2024-08-26 25.05 25.14 24.50 24.83 29.4M
2024-08-23 24.08 25.08 24.00 24.73 51.4M
2024-08-22 23.50 24.12 23.23 24.07 28.6M
2024-08-21 23.60 23.72 23.22 23.52 31.0M
2024-08-20 23.96 23.98 23.55 23.74 27.0M
2024-08-19 24.18 24.65 23.65 23.91 32.8M
2024-08-16 24.18 24.29 23.90 24.24 25.2M
2024-08-15 24.86 25.19 24.66 24.92 27.0M
2024-08-14 25.32 25.35 24.65 24.94 24.0M
2024-08-13 25.80 26.19 25.11 25.38 27.8M
2024-08-12 25.48 26.10 25.31 25.79 27.0M
2024-08-09 25.40 25.87 25.40 25.42 23.9M
2024-08-08 25.38 25.66 25.03 25.38 19.0M
2024-08-07 25.49 25.97 25.19 25.50 23.4M
2024-08-06 26.04 26.20 25.28 25.48 32.9M
2024-08-05 26.26 26.99 25.89 25.93 38.2M
2024-08-02 26.55 27.12 26.20 26.40 36.3M
2024-08-01 27.18 27.61 26.80 26.80 41.6M
2024-07-31 25.87 27.48 25.80 27.29 65.1M
2024-07-30 26.90 26.94 25.60 25.90 50.7M
2024-07-29 27.60 27.76 26.70 26.98 41.9M
2024-07-26 26.80 27.61 26.65 27.39 87.5M
2024-07-25 25.35 25.55 25.04 25.29 24.3M
2024-07-24 25.79 26.02 25.21 25.33 31.5M
2024-07-23 26.60 26.69 25.72 25.80 28.8M
2024-07-22 26.90 27.28 26.41 26.60 28.4M
2024-07-19 26.68 27.12 26.35 27.02 30.8M
2024-07-18 26.49 27.07 26.29 26.87 42.0M
2024-07-17 26.71 26.80 26.10 26.66 27.7M
2024-07-16 26.68 26.90 26.35 26.77 23.6M
2024-07-15 27.33 27.36 26.48 26.65 37.2M
2024-07-12 27.04 27.64 26.89 27.49 36.1M
2024-07-11 26.60 27.20 26.03 26.94 30.9M
2024-07-10 26.38 26.90 26.20 26.36 34.1M
2024-07-09 26.31 26.42 26.08 26.30 31.2M
2024-07-08 26.55 26.72 26.20 26.43 29.3M
2024-07-05 26.63 26.98 25.78 26.64 44.2M
2024-07-04 26.73 26.95 26.36 26.75 32.1M
2024-07-03 27.30 27.37 26.59 26.76 33.2M
2024-07-02 28.29 28.39 27.03 27.26 52.2M
2024-07-01 28.38 28.75 27.97 28.39 29.6M
2024-06-28 28.28 28.62 28.17 28.38 35.4M
2024-06-27 29.20 29.24 28.11 28.40 55.6M
2024-06-26 29.68 29.89 29.20 29.36 20.7M
2024-06-25 29.68 30.15 29.52 29.83 26.3M
2024-06-24 29.16 29.98 29.06 29.73 30.7M
2024-06-21 29.41 29.57 28.87 29.18 32.3M
2024-06-20 29.57 29.86 29.35 29.43 22.2M
2024-06-19 29.98 30.07 29.29 29.60 26.3M
2024-06-18 30.08 30.25 29.57 30.09 22.8M
2024-06-17 30.35 30.85 29.96 30.22 22.6M
2024-06-14 29.61 30.75 29.60 30.65 33.8M
2024-06-13 30.40 30.42 29.71 29.93 24.4M
2024-06-12 30.68 30.83 30.13 30.38 19.7M
2024-06-11 30.20 30.85 30.14 30.64 28.0M
2024-06-07 30.97 31.05 29.88 30.62 41.2M
2024-06-06 29.95 31.27 29.76 30.99 34.8M
2024-06-05 30.18 30.44 29.83 29.90 19.5M
2024-06-04 30.25 30.45 29.73 30.12 24.8M
2024-06-03 29.61 30.93 29.61 30.48 32.4M
2024-05-31 30.45 30.45 29.54 29.54 29.9M
2024-05-30 30.20 30.70 29.99 30.20 24.7M
2024-05-29 30.15 30.58 30.00 30.40 20.3M
2024-05-28 30.75 30.98 30.08 30.15 25.4M
2024-05-27 30.07 31.09 30.06 30.75 38.1M
2024-05-24 29.93 30.26 29.65 30.06 24.5M
2024-05-23 29.92 30.20 29.58 30.05 24.9M
2024-05-22 30.46 30.48 29.75 29.85 27.6M
2024-05-21 30.36 30.73 30.32 30.46 22.4M
2024-05-20 31.45 31.45 30.30 30.45 50.5M
2024-05-17 32.00 32.13 30.96 31.58 32.5M
2024-05-16 32.30 32.36 31.80 32.02 29.4M
2024-05-15 32.24 32.77 31.90 32.46 20.7M
2024-05-14 32.70 32.71 31.71 32.36 45.5M
2024-05-13 31.33 33.00 30.92 32.90 49.3M
2024-05-10 31.54 31.56 30.95 31.39 31.3M
2024-05-09 31.27 31.68 31.21 31.44 23.9M
2024-05-08 31.29 31.55 31.15 31.27 28.3M
2024-05-07 31.72 31.91 31.23 31.28 37.6M
2024-05-06 30.76 31.90 30.32 31.71 60.9M
2024-04-30 29.55 30.94 29.37 30.26 59.1M
2024-04-29 28.25 29.22 28.12 28.80 33.0M
2024-04-26 28.46 28.87 28.29 28.35 30.6M
2024-04-25 28.06 28.55 27.88 28.43 28.2M
2024-04-24 28.39 28.55 27.88 28.06 25.5M
2024-04-23 28.50 28.78 27.82 28.38 33.1M
2024-04-22 28.98 29.41 28.42 28.49 29.0M
2024-04-19 28.22 28.79 28.22 28.74 22.9M
2024-04-18 27.77 28.80 27.76 28.48 33.0M
2024-04-17 27.44 27.95 27.18 27.85 30.7M
2024-04-16 27.05 27.98 27.05 27.76 45.8M
2024-04-15 26.51 27.45 26.45 27.19 37.3M
2024-04-12 26.57 26.88 26.38 26.51 28.8M
2024-04-11 26.02 26.39 26.01 26.38 20.0M
2024-04-10 26.26 26.56 26.11 26.21 23.6M
2024-04-09 26.50 26.58 26.14 26.14 27.4M
2024-04-08 26.52 26.80 26.26 26.39 37.2M
2024-04-03 25.91 26.60 25.79 26.35 42.8M
2024-04-02 25.55 26.09 25.55 25.96 31.2M
2024-04-01 25.15 25.82 25.06 25.62 33.9M
2024-03-29 25.00 25.33 24.75 24.95 27.0M
2024-03-28 24.20 25.40 23.94 25.08 83.5M
2024-03-27 23.66 24.16 23.53 23.78 44.2M
2024-03-26 23.47 23.68 23.35 23.59 23.0M
2024-03-25 23.30 23.75 23.11 23.56 30.2M
2024-03-22 23.24 23.41 23.10 23.35 24.0M
2024-03-21 23.74 23.76 23.16 23.29 28.0M
2024-03-20 23.65 23.83 23.40 23.62 18.5M
2024-03-19 23.60 23.84 23.50 23.66 23.8M
2024-03-18 23.92 24.03 23.45 23.64 43.0M
2024-03-15 24.26 24.36 23.72 23.88 36.2M
2024-03-14 24.31 24.50 24.17 24.42 27.3M
2024-03-13 24.42 24.58 23.98 24.31 27.9M
2024-03-12 24.61 24.76 24.19 24.44 35.1M
2024-03-11 24.72 24.92 24.31 24.55 23.7M
2024-03-08 24.96 25.10 24.60 24.75 24.7M
2024-03-07 24.60 25.19 24.50 24.96 31.6M
2024-03-06 24.75 24.93 24.55 24.60 25.8M
2024-03-05 24.31 24.86 24.28 24.75 25.4M
2024-03-04 24.50 25.25 24.50 24.55 43.1M
2024-03-01 24.09 24.48 23.87 24.40 27.2M
2024-02-29 23.79 24.19 23.74 24.09 23.4M
2024-02-28 23.87 24.03 23.64 23.79 20.8M
2024-02-27 23.60 23.98 23.55 23.94 22.6M
2024-02-26 24.08 24.45 23.78 23.81 31.6M
2024-02-23 24.09 24.15 23.76 23.89 25.9M
2024-02-22 24.05 24.18 23.87 24.10 21.6M
2024-02-21 23.92 24.39 23.81 24.06 28.4M
2024-02-20 23.56 24.10 23.41 24.05 28.4M
2024-02-19 23.95 23.95 23.15 23.58 39.5M
2024-02-08 23.89 24.09 23.22 23.95 46.8M
2024-02-07 23.87 24.00 23.29 23.99 51.2M
2024-02-06 22.97 23.84 22.90 23.80 47.8M
2024-02-05 22.50 22.99 22.36 22.97 55.0M
2024-02-02 22.63 23.02 22.10 22.43 43.1M
2024-02-01 22.30 22.63 22.20 22.51 24.6M
2024-01-31 22.50 22.59 22.25 22.31 28.2M
2024-01-30 22.50 22.67 22.30 22.50 28.0M
2024-01-29 22.34 22.88 22.32 22.69 35.8M
2024-01-26 21.93 22.35 21.90 22.23 26.9M
2024-01-25 22.20 22.22 21.84 22.05 27.2M
2024-01-24 21.80 22.07 21.60 21.98 36.2M
2024-01-23 21.66 21.82 21.21 21.55 28.3M
2024-01-22 21.62 21.95 21.43 21.66 44.1M
2024-01-19 21.50 21.82 21.42 21.66 28.7M
2024-01-18 21.70 21.75 21.13 21.63 38.7M
2024-01-17 21.68 21.88 21.45 21.51 37.1M
2024-01-16 21.50 21.90 21.43 21.71 22.0M
2024-01-15 21.30 21.75 21.30 21.65 15.5M
2024-01-12 21.40 21.60 21.32 21.46 12.8M
2024-01-11 21.45 21.69 21.31 21.47 18.1M
2024-01-10 21.30 21.58 21.22 21.49 21.2M
2024-01-09 21.27 21.43 20.99 21.41 20.2M
2024-01-08 21.49 21.56 21.18 21.19 27.5M
2024-01-05 20.70 21.74 20.61 21.41 51.5M
2024-01-04 20.71 20.86 20.40 20.80 23.4M
2024-01-03 20.73 20.92 20.68 20.76 12.4M
2024-01-02 21.05 21.05 20.78 20.79 18.2M